Skip to main content
Global X Health Care Covered Call & Growth ETF (HYLG)
NYSEARCA: HYLG · Real-Time Price · USD
23.50
-0.14 (-0.59%)
At close: Dec 18, 2024, 4:00 PM
23.76
+0.26 (1.09%)
After-hours: Dec 20, 2024, 4:10 PM EST

HYLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.7623.7623.7623.7623.761.09%209
Dec 19, 202423.5023.5023.5023.5023.50-0.58%371
Dec 18, 202423.9723.9723.6423.6423.64-1.48%716
Dec 17, 202424.0024.0024.0024.0024.00-101
Dec 16, 202424.4024.5524.0024.0024.00-1.26%1,295
Dec 13, 202424.3024.3024.3024.3024.300.20%124
Dec 12, 202424.2524.2624.2524.2624.26-0.95%530
Dec 11, 202424.4924.4924.4924.4924.49-1.11%12
Dec 10, 202424.8124.8424.7624.7624.76-0.40%1,156
Dec 9, 202424.8224.8624.8224.8624.860.23%354
Dec 6, 202424.8024.8024.8024.8024.80-0.43%53
Dec 5, 202424.9124.9124.9124.9124.91-0.81%7
Dec 4, 202425.1125.1125.1125.1125.11-0.02%78
Dec 3, 202425.1225.1225.1225.1225.12-0.04%103
Dec 2, 202425.1325.1325.1325.1325.13-0.13%124
Nov 29, 202425.1625.1625.1625.1625.160.21%47
Nov 27, 202425.1225.1225.1125.1125.110.38%122
Nov 26, 202424.9225.0224.9225.0225.020.41%330
Nov 25, 202424.9324.9324.9124.9124.910.70%390
Nov 22, 202424.7224.7424.7224.7424.740.14%222
Nov 21, 202424.6524.7124.6524.7124.710.68%639
Nov 20, 202424.4824.5424.4724.5424.540.91%6,365
Nov 19, 202424.2324.3224.2324.3224.32-0.28%384
Nov 18, 202424.3024.4124.2924.3924.39-0.34%1,470
Nov 15, 202424.5324.5324.4724.4724.37-1.41%5,729
Nov 14, 202424.8224.8224.8224.8224.72-1.63%180
Nov 13, 202425.2325.2325.2325.2325.13-0.23%96
Nov 12, 202425.3925.3925.2925.2925.18-1.33%249
Nov 11, 202425.6525.7025.6125.6325.52-0.64%824
Nov 8, 202425.7925.7925.7925.7925.690.80%10
Nov 7, 202425.5925.5925.5925.5925.480.69%8
Nov 6, 202425.3725.4125.3725.4125.310.31%423
Nov 5, 202425.3325.3325.3325.3325.230.66%136
Nov 4, 202425.1725.1725.1725.1725.07-0.60%272
Nov 1, 202425.3225.3225.3225.3225.220.31%85
Oct 31, 202425.2725.3825.2425.2425.14-0.58%1,243
Oct 30, 202425.3925.3925.3925.3925.28-0.20%232
Oct 29, 202425.4425.4425.4425.4425.34-0.24%20
Oct 28, 202425.5025.5025.5025.5025.400.20%207
Oct 25, 202425.6425.7025.4525.4525.35-0.60%889
Oct 24, 202425.7725.7725.6025.6025.50-0.42%251
Oct 23, 202425.6725.7125.6725.7125.61-0.44%329
Oct 22, 202425.8125.8225.8125.8225.72-0.09%281
Oct 21, 202425.8525.8525.8525.8525.74-1.29%137
Oct 18, 202426.1826.1826.1826.1825.970.41%138
Oct 17, 202426.0326.1926.0326.0825.86-0.57%221
Oct 16, 202426.0726.2326.0726.2326.010.27%180
Oct 15, 202426.1626.1626.1626.1625.94-1.16%113
Oct 14, 202426.2826.4626.2826.4626.250.58%117
Oct 11, 202426.3126.3126.3126.3126.100.67%75
Oct 10, 202426.1426.1426.1426.1425.92-0.35%1
Oct 9, 202426.2326.2326.2326.2326.010.99%2
Oct 8, 202426.0326.0325.9725.9725.760.40%203
Oct 7, 202425.9925.9925.8725.8725.65-0.25%446
Oct 4, 202425.9325.9325.9325.9325.720.11%32
Oct 3, 202425.9025.9025.9025.9025.69-0.83%115
Oct 2, 202426.1226.1226.1226.1225.91-0.17%30
Oct 1, 202426.1626.1626.1626.1625.95-0.21%115
Sep 30, 202426.0626.2226.0626.2226.000.30%474
Sep 27, 202426.0826.1426.0826.1425.93-0.05%297
Sep 26, 202426.1626.1726.1526.1525.940.35%541
Sep 25, 202426.0626.0626.0626.0625.85-0.75%30
Sep 24, 202426.2626.2626.2626.2626.04-0.42%30
Sep 23, 202426.4026.4126.3426.3726.15-0.31%4,416
Sep 20, 202426.4826.5126.4526.4526.14-0.31%429
Sep 19, 202426.4326.6326.4326.5426.230.21%944
Sep 18, 202426.5126.5926.4826.4826.170.02%634
Sep 17, 202426.4726.4726.4726.4726.16-0.65%133
Sep 16, 202426.6526.6526.6526.6526.340.46%82
Sep 13, 202426.5326.5326.5326.5326.220.14%27
Sep 12, 202426.4926.4926.4926.4926.180.25%63
Sep 11, 202426.4226.4226.4226.4226.11-0.14%95
Sep 10, 202426.4626.4626.4626.4626.150.27%115
Sep 9, 202426.3926.3926.3926.3926.080.50%16
Sep 6, 202426.2626.2626.2626.2625.95-0.20%76
Sep 5, 202426.5026.5026.3126.3126.00-0.86%851
Sep 4, 202426.5426.5426.5426.5426.23-0.02%66
Sep 3, 202426.5426.5426.5426.5426.23-0.18%57
Aug 30, 202426.5926.5926.5926.5926.280.45%25
Aug 29, 202426.5626.6026.4726.4726.160.08%596
Aug 28, 202426.4526.4526.4526.4526.140.16%236
Aug 27, 202426.4126.4126.4126.4126.100.14%33
Aug 26, 202426.3226.3726.3226.3726.06-0.05%377
Aug 23, 202426.3926.3926.3926.3926.080.37%44
Aug 22, 202426.2926.2926.2926.2925.98-0.07%167
Aug 21, 202426.3126.3126.3126.3126.000.12%64
Aug 20, 202426.2826.2826.2826.2825.970.31%21
Aug 19, 202426.1926.1926.1926.1925.890.05%22
Aug 16, 202426.1826.1826.1826.1825.750.10%23
Aug 15, 202426.1526.1526.1526.1525.730.16%77
Aug 14, 202426.1126.1126.1126.1125.690.31%133
Aug 13, 202426.0326.0326.0326.0325.610.77%316
Aug 12, 202425.8325.8325.8325.8325.41-0.11%64
Aug 9, 202425.8625.8625.8625.8625.440.32%203
Aug 8, 202425.7125.7825.7125.7825.361.78%492
Aug 7, 202425.3325.3325.3325.3324.91-1.00%7
Aug 6, 202425.7025.7025.5825.5825.170.87%288
Aug 5, 202425.3825.5625.3625.3624.95-1.94%747
Aug 2, 202425.8725.8725.8725.8725.44-0.38%148
Aug 1, 202425.9725.9725.9725.9725.540.56%176