Skip to main content
Global X Health Care Covered Call & Growth ETF (HYLG)
NYSEARCA: HYLG · Real-Time Price · USD
25.30
-0.09 (-0.34%)
Oct 31, 2024, 11:12 AM EDT - Market closed

HYLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.2725.3825.2725.3025.30-0.35%1,243
Oct 30, 202425.3925.3925.3925.3925.39-0.20%232
Oct 29, 202425.4425.4425.4425.4425.44-0.24%100
Oct 28, 202425.5025.5025.5025.5025.500.20%207
Oct 25, 202425.6425.7025.4525.4525.45-0.59%900
Oct 24, 202425.7725.7725.6025.6025.60-0.43%300
Oct 23, 202425.6725.7125.6725.7125.71-0.43%329
Oct 22, 202425.8125.8225.8125.8225.82-0.12%300
Oct 21, 202425.8525.8525.8525.8525.85-1.26%137
Oct 18, 202426.1826.1826.1826.1826.070.38%138
Oct 17, 202426.0326.1926.0326.0825.97-0.57%221
Oct 16, 202426.0726.2326.0726.2326.120.27%200
Oct 15, 202426.1626.1626.1626.1626.05-1.13%113
Oct 14, 202426.2826.4626.2826.4626.350.57%117
Oct 11, 202426.3126.3126.3126.3126.200.65%100
Oct 10, 202426.1426.1426.1426.1426.03-0.34%100
Oct 9, 202426.2326.2326.2326.2326.121.00%100
Oct 8, 202426.0326.0325.9725.9725.860.39%203
Oct 7, 202425.9925.9925.8725.8725.76-0.23%446
Oct 4, 202425.9325.9325.9325.9325.820.12%100
Oct 3, 202425.9025.9025.9025.9025.79-0.84%115
Oct 2, 202426.1226.1226.1226.1226.01-0.15%100
Oct 1, 202426.1626.1626.1626.1626.05-0.23%115
Sep 30, 202426.0626.2226.0626.2226.110.31%500
Sep 27, 202426.0826.1426.0826.1426.03-0.04%300
Sep 26, 202426.1626.1626.1526.1526.040.35%541
Sep 25, 202426.0626.0626.0626.0625.95-0.76%100
Sep 24, 202426.2626.2626.2626.2626.15-0.42%100
Sep 23, 202426.4026.4126.3426.3726.26-0.30%4,416
Sep 20, 202426.4826.5126.4526.4526.25-0.34%429
Sep 19, 202426.4326.6326.4326.5426.330.23%944
Sep 18, 202426.5126.5926.4826.4826.280.04%634
Sep 17, 202426.4726.4726.4726.4726.27-0.68%133
Sep 16, 202426.6526.6526.6526.6526.440.45%100
Sep 13, 202426.5326.5326.5326.5326.320.15%100
Sep 12, 202426.4926.4926.4926.4926.290.26%100
Sep 11, 202426.4226.4226.4226.4226.22-0.15%100
Sep 10, 202426.4626.4626.4626.4626.260.27%115
Sep 9, 202426.3926.3926.3926.3926.190.50%100
Sep 6, 202426.2626.2626.2626.2626.06-0.19%100
Sep 5, 202426.5026.5026.3126.3126.11-0.87%900
Sep 4, 202426.5426.5426.5426.5426.33-100
Sep 3, 202426.5426.5426.5426.5426.34-0.19%100
Aug 30, 202426.5926.5926.5926.5926.390.45%100
Aug 29, 202426.5626.6026.4726.4726.270.08%600
Aug 28, 202426.4526.4526.4526.4526.250.15%236
Aug 27, 202426.4126.4126.4126.4126.210.15%100
Aug 26, 202426.3226.3726.3226.3726.17-0.08%400
Aug 23, 202426.3926.3926.3926.3926.180.38%100
Aug 22, 202426.2926.2926.2926.2926.09-0.08%200
Aug 21, 202426.3126.3126.3126.3126.100.11%100
Aug 20, 202426.2826.2826.2826.2826.070.34%100
Aug 19, 202426.1926.1926.1926.1925.990.04%100
Aug 16, 202426.1826.1826.1826.1825.860.11%100
Aug 15, 202426.1526.1526.1526.1525.830.15%100
Aug 14, 202426.1126.1126.1126.1125.790.31%133
Aug 13, 202426.0326.0326.0326.0325.710.77%316
Aug 12, 202425.8325.8325.8325.8325.51-0.12%100
Aug 9, 202425.8625.8625.8625.8625.540.31%203
Aug 8, 202425.7125.7825.7125.7825.461.78%500
Aug 7, 202425.3325.3325.3325.3325.01-0.98%100
Aug 6, 202425.7025.7025.5825.5825.270.87%300
Aug 5, 202425.3825.5625.3625.3625.05-1.97%747
Aug 2, 202425.8725.8725.8725.8725.55-0.39%148
Aug 1, 202425.9725.9725.9725.9725.640.58%200
Jul 31, 202425.8225.8225.8225.8225.50-100
Jul 30, 202425.8225.8225.8225.8225.50-0.15%100
Jul 29, 202425.8625.8625.8625.8625.540.27%1,800
Jul 26, 202425.7925.7925.7925.7925.470.43%142
Jul 25, 202425.6825.6825.6825.6825.37-0.27%120
Jul 24, 202425.7525.7525.7525.7525.430.27%100
Jul 23, 202425.6825.6825.6825.6825.360.12%100
Jul 22, 202425.5225.6525.5225.6525.330.04%400
Jul 19, 202425.6425.6425.6425.6425.210.20%100
Jul 18, 202425.5925.5925.5925.5925.16-1.20%100
Jul 17, 202425.8125.9025.8125.9025.470.19%5,100
Jul 16, 202425.8525.8525.8525.8525.420.82%100
Jul 15, 202425.6425.6925.6425.6425.22-0.23%800
Jul 12, 202425.7025.7025.7025.7025.270.43%100
Jul 11, 202425.5925.5925.5925.5925.170.51%100
Jul 10, 202425.4625.4625.4625.4625.030.67%100
Jul 9, 202425.1025.2925.1025.2924.870.44%2,100
Jul 8, 202425.1825.1825.1825.1824.76-0.12%100
Jul 5, 202425.0125.2125.0125.2124.790.52%812
Jul 3, 202425.0925.1225.0825.0824.67-0.44%1,145
Jul 2, 202425.0625.1925.0525.1924.77-0.32%400
Jul 1, 202425.2725.2725.2725.2724.85-0.39%100
Jun 28, 202425.5625.5625.3725.3724.94-500
Jun 27, 202425.3825.3825.3725.3724.94-0.16%200
Jun 26, 202425.4125.4125.4125.4124.99-0.12%100
Jun 25, 202425.4625.4625.4425.4425.02-0.27%1,111
Jun 24, 202425.5125.5125.5125.5125.090.08%220
Jun 21, 202425.4925.4925.4925.4924.980.24%100
Jun 20, 202425.3725.4325.3725.4324.930.36%200
Jun 18, 202425.3425.3425.3425.3424.840.08%100
Jun 17, 202425.3025.3225.2025.3224.820.04%700
Jun 14, 202425.3825.3825.3125.3124.81-0.16%601
Jun 13, 202425.3125.3525.3125.3524.85-200
Jun 12, 202425.3625.3625.3525.3524.84-313
Jun 11, 202425.3025.3525.3025.3524.85-0.28%1,544