Global X Information Technology Covered Call & Growth ETF (TYLG)
NYSEARCA: TYLG · Real-Time Price · USD
34.21
+0.39 (1.16%)
At close: Dec 20, 2024, 3:48 PM
34.17
-0.04 (-0.11%)
After-hours: Dec 20, 2024, 8:00 PM EST
TYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.57 | 34.42 | 33.57 | 34.17 | 34.17 | 1.05% | 3,923 |
| Dec 19, 2024 | 33.91 | 34.07 | 33.81 | 33.81 | 33.81 | 0.04% | 6,588 |
| Dec 18, 2024 | 34.63 | 34.64 | 33.80 | 33.80 | 33.80 | -2.07% | 3,949 |
| Dec 17, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.29% | 465 |
| Dec 16, 2024 | 34.52 | 34.61 | 34.45 | 34.61 | 34.61 | 0.58% | 788 |
| Dec 13, 2024 | 34.51 | 34.61 | 34.30 | 34.41 | 34.41 | 0.25% | 3,364 |
| Dec 12, 2024 | 34.22 | 34.37 | 34.22 | 34.33 | 34.33 | -0.30% | 1,129 |
| Dec 11, 2024 | 34.21 | 34.43 | 34.21 | 34.43 | 34.43 | 1.03% | 589 |
| Dec 10, 2024 | 34.30 | 34.30 | 34.08 | 34.08 | 34.08 | -0.80% | 1,861 |
| Dec 9, 2024 | 34.52 | 34.52 | 34.35 | 34.35 | 34.35 | -0.48% | 898 |
| Dec 6, 2024 | 34.53 | 34.56 | 34.38 | 34.52 | 34.52 | 0.30% | 3,162 |
| Dec 5, 2024 | 34.37 | 34.50 | 34.35 | 34.42 | 34.42 | -0.27% | 3,441 |
| Dec 4, 2024 | 34.38 | 34.51 | 34.33 | 34.51 | 34.51 | 1.20% | 2,540 |
| Dec 3, 2024 | 34.02 | 34.11 | 34.00 | 34.10 | 34.10 | 0.44% | 1,869 |
| Dec 2, 2024 | 33.74 | 34.06 | 33.74 | 33.95 | 33.95 | 0.54% | 2,861 |
| Nov 29, 2024 | 33.78 | 33.82 | 33.77 | 33.77 | 33.77 | 0.78% | 688 |
| Nov 27, 2024 | 33.37 | 33.51 | 33.37 | 33.51 | 33.51 | -1.02% | 3,743 |
| Nov 26, 2024 | 33.77 | 33.85 | 33.77 | 33.85 | 33.85 | 0.45% | 1,733 |
| Nov 25, 2024 | 34.00 | 34.00 | 33.70 | 33.70 | 33.70 | 0.09% | 1,750 |
| Nov 22, 2024 | 33.61 | 33.67 | 33.58 | 33.67 | 33.67 | 0.10% | 2,299 |
| Nov 21, 2024 | 33.73 | 33.74 | 33.64 | 33.64 | 33.64 | 0.92% | 1,048 |
| Nov 20, 2024 | 33.25 | 33.33 | 33.14 | 33.33 | 33.33 | -0.10% | 1,994 |
| Nov 19, 2024 | 33.18 | 33.36 | 33.05 | 33.36 | 33.36 | 0.69% | 2,176 |
| Nov 18, 2024 | 33.22 | 33.24 | 33.00 | 33.13 | 33.13 | -0.47% | 7,537 |
| Nov 15, 2024 | 33.65 | 33.65 | 33.22 | 33.29 | 33.06 | -2.01% | 2,818 |
| Nov 14, 2024 | 34.00 | 34.11 | 33.97 | 33.97 | 33.74 | -0.19% | 3,648 |
| Nov 13, 2024 | 34.08 | 34.22 | 34.04 | 34.04 | 33.80 | -0.12% | 6,351 |
| Nov 12, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.84 | 0.13% | 171 |
| Nov 11, 2024 | 34.63 | 34.63 | 34.03 | 34.03 | 33.80 | -0.29% | 3,873 |
| Nov 8, 2024 | 34.18 | 34.18 | 34.13 | 34.13 | 33.90 | -0.01% | 579 |
| Nov 7, 2024 | 34.02 | 34.14 | 34.02 | 34.14 | 33.90 | 1.16% | 2,091 |
| Nov 6, 2024 | 33.63 | 33.76 | 33.63 | 33.75 | 33.51 | 2.37% | 4,584 |
| Nov 5, 2024 | 32.86 | 33.02 | 32.86 | 32.97 | 32.74 | 1.11% | 3,633 |
| Nov 4, 2024 | 32.81 | 32.81 | 32.57 | 32.61 | 32.38 | 0.23% | 3,437 |
| Nov 1, 2024 | 32.32 | 32.79 | 32.32 | 32.53 | 32.31 | 0.43% | 1,065 |
| Oct 31, 2024 | 33.12 | 33.12 | 32.39 | 32.39 | 32.17 | -2.50% | 1,797 |
| Oct 30, 2024 | 33.30 | 33.36 | 33.22 | 33.22 | 32.99 | -1.11% | 437 |
| Oct 29, 2024 | 33.50 | 33.66 | 33.40 | 33.59 | 33.36 | 0.97% | 4,997 |
| Oct 28, 2024 | 33.24 | 33.43 | 33.24 | 33.27 | 33.04 | 0.03% | 3,394 |
| Oct 25, 2024 | 33.53 | 33.53 | 33.26 | 33.26 | 33.03 | 0.32% | 490 |
| Oct 24, 2024 | 33.07 | 33.22 | 33.04 | 33.15 | 32.93 | 0.33% | 2,077 |
| Oct 23, 2024 | 33.20 | 33.24 | 33.02 | 33.05 | 32.82 | -1.17% | 1,531 |
| Oct 22, 2024 | 33.39 | 33.47 | 33.39 | 33.44 | 33.20 | 0.05% | 1,149 |
| Oct 21, 2024 | 33.46 | 33.46 | 33.21 | 33.42 | 33.19 | -0.46% | 5,506 |
| Oct 18, 2024 | 33.54 | 33.61 | 33.54 | 33.57 | 33.07 | 0.09% | 1,660 |
| Oct 17, 2024 | 33.62 | 33.62 | 33.55 | 33.55 | 33.04 | 0.25% | 1,320 |
| Oct 16, 2024 | 33.35 | 33.46 | 33.33 | 33.46 | 32.96 | 0.11% | 1,697 |
| Oct 15, 2024 | 33.83 | 33.83 | 33.42 | 33.42 | 32.92 | -1.04% | 5,005 |
| Oct 14, 2024 | 33.89 | 33.91 | 33.78 | 33.78 | 33.27 | 0.69% | 875 |
| Oct 11, 2024 | 33.59 | 33.59 | 33.54 | 33.54 | 33.04 | 0.22% | 493 |
| Oct 10, 2024 | 33.49 | 33.49 | 33.47 | 33.47 | 32.97 | -0.01% | 394 |
| Oct 9, 2024 | 33.34 | 33.47 | 33.34 | 33.47 | 32.97 | 0.46% | 1,429 |
| Oct 8, 2024 | 33.04 | 33.34 | 33.04 | 33.32 | 32.82 | 1.80% | 5,583 |
| Oct 7, 2024 | 32.74 | 33.02 | 32.73 | 32.73 | 32.24 | -0.85% | 1,816 |
| Oct 4, 2024 | 33.00 | 33.02 | 33.00 | 33.01 | 32.52 | 1.32% | 464 |
| Oct 3, 2024 | 32.53 | 32.58 | 32.53 | 32.58 | 32.09 | 0.20% | 541 |
| Oct 2, 2024 | 32.18 | 32.61 | 32.18 | 32.52 | 32.03 | 0.65% | 1,145 |
| Oct 1, 2024 | 32.36 | 32.56 | 32.31 | 32.31 | 31.82 | -1.86% | 3,312 |
| Sep 30, 2024 | 32.90 | 32.92 | 32.75 | 32.92 | 32.43 | 0.23% | 3,038 |
| Sep 27, 2024 | 33.07 | 33.07 | 32.85 | 32.85 | 32.35 | -0.55% | 1,636 |
| Sep 26, 2024 | 33.29 | 33.29 | 32.98 | 33.03 | 32.53 | 0.90% | 2,496 |
| Sep 25, 2024 | 32.71 | 32.77 | 32.70 | 32.73 | 32.24 | 0.39% | 1,756 |
| Sep 24, 2024 | 32.47 | 32.64 | 32.37 | 32.60 | 32.12 | 0.51% | 1,739 |
| Sep 23, 2024 | 32.40 | 32.50 | 32.35 | 32.44 | 31.95 | -0.69% | 2,282 |
| Sep 20, 2024 | 32.72 | 32.72 | 32.53 | 32.67 | 31.97 | -0.59% | 2,286 |
| Sep 19, 2024 | 32.77 | 32.92 | 32.77 | 32.86 | 32.16 | 2.35% | 2,609 |
| Sep 18, 2024 | 32.18 | 32.19 | 32.10 | 32.10 | 31.42 | -0.54% | 571 |
| Sep 17, 2024 | 32.57 | 32.57 | 32.20 | 32.28 | 31.59 | -0.21% | 4,732 |
| Sep 16, 2024 | 32.35 | 32.36 | 32.28 | 32.34 | 31.65 | -0.27% | 3,679 |
| Sep 13, 2024 | 32.39 | 32.43 | 32.39 | 32.43 | 31.74 | 0.59% | 877 |
| Sep 12, 2024 | 32.13 | 32.24 | 32.13 | 32.24 | 31.55 | 0.78% | 348 |
| Sep 11, 2024 | 31.49 | 31.99 | 31.39 | 31.99 | 31.31 | 2.94% | 1,477 |
| Sep 10, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.42 | 1.49% | 296 |
| Sep 9, 2024 | 30.91 | 30.91 | 30.62 | 30.62 | 29.97 | 1.55% | 1,279 |
| Sep 6, 2024 | 30.88 | 30.88 | 30.13 | 30.15 | 29.51 | -2.51% | 1,911 |
| Sep 5, 2024 | 30.95 | 31.00 | 30.93 | 30.93 | 30.27 | -0.22% | 1,002 |
| Sep 4, 2024 | 30.90 | 31.20 | 30.90 | 31.00 | 30.34 | -0.09% | 1,891 |
| Sep 3, 2024 | 32.00 | 32.00 | 31.01 | 31.03 | 30.37 | -3.70% | 3,467 |
| Aug 30, 2024 | 32.28 | 32.28 | 32.10 | 32.22 | 31.53 | 0.99% | 2,474 |
| Aug 29, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.23 | -0.79% | 351 |
| Aug 28, 2024 | 32.54 | 32.54 | 32.16 | 32.16 | 31.48 | -0.65% | 3,675 |
| Aug 27, 2024 | 32.44 | 32.44 | 32.37 | 32.37 | 31.68 | 0.57% | 2,357 |
| Aug 26, 2024 | 32.51 | 32.51 | 32.19 | 32.19 | 31.50 | -0.96% | 585 |
| Aug 23, 2024 | 32.41 | 32.50 | 32.41 | 32.50 | 31.81 | 1.30% | 986 |
| Aug 22, 2024 | 32.65 | 32.70 | 32.08 | 32.08 | 31.40 | -1.53% | 1,420 |
| Aug 21, 2024 | 32.56 | 32.58 | 32.52 | 32.58 | 31.89 | 0.66% | 1,200 |
| Aug 20, 2024 | 32.37 | 32.67 | 32.37 | 32.37 | 31.68 | -0.60% | 2,599 |
| Aug 19, 2024 | 32.59 | 32.59 | 32.57 | 32.57 | 31.87 | 0.39% | 537 |
| Aug 16, 2024 | 32.51 | 32.51 | 32.44 | 32.44 | 31.47 | 0.08% | 557 |
| Aug 15, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 31.44 | 2.62% | 214 |
| Aug 14, 2024 | 31.59 | 31.59 | 31.39 | 31.59 | 30.64 | 0.71% | 430 |
| Aug 13, 2024 | 31.41 | 31.41 | 30.94 | 31.36 | 30.43 | 3.24% | 920 |
| Aug 12, 2024 | 30.58 | 30.58 | 30.38 | 30.38 | 29.47 | 0.61% | 428 |
| Aug 9, 2024 | 30.16 | 30.26 | 30.16 | 30.20 | 29.29 | 0.83% | 992 |
| Aug 8, 2024 | 29.20 | 30.04 | 29.20 | 29.95 | 29.05 | 3.33% | 2,322 |
| Aug 7, 2024 | 30.23 | 30.25 | 28.98 | 28.98 | 28.11 | -1.83% | 2,112 |
| Aug 6, 2024 | 29.95 | 30.07 | 29.39 | 29.52 | 28.64 | 1.77% | 5,497 |
| Aug 5, 2024 | 28.71 | 29.37 | 28.30 | 29.01 | 28.14 | -3.31% | 6,345 |
| Aug 2, 2024 | 30.05 | 30.23 | 29.74 | 30.00 | 29.10 | -2.77% | 14,104 |
| Aug 1, 2024 | 32.12 | 32.12 | 30.82 | 30.85 | 29.93 | -3.41% | 3,218 |