Global X Information Technology Covered Call & Growth ETF (TYLG)
NYSEARCA: TYLG · Real-Time Price · USD
31.34
-0.01 (-0.03%)
May 30, 2025, 4:00 PM - Market closed
TYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.14 | 31.34 | 31.01 | 31.34 | 31.34 | -0.02% | 1,196 |
| May 29, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.22% | 133 |
| May 28, 2025 | 31.29 | 31.46 | 31.28 | 31.28 | 31.28 | -0.25% | 642 |
| May 27, 2025 | 31.05 | 31.39 | 31.05 | 31.35 | 31.35 | 2.02% | 1,545 |
| May 23, 2025 | 30.86 | 30.96 | 30.73 | 30.73 | 30.73 | -0.93% | 1,164 |
| May 22, 2025 | 31.26 | 31.30 | 31.02 | 31.02 | 31.02 | -0.03% | 1,489 |
| May 21, 2025 | 31.39 | 31.39 | 31.03 | 31.03 | 31.03 | -1.32% | 391 |
| May 20, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.27% | 88 |
| May 19, 2025 | 31.19 | 31.53 | 31.19 | 31.53 | 31.53 | -0.85% | 404 |
| May 16, 2025 | 31.74 | 31.88 | 31.73 | 31.80 | 31.56 | 0.14% | 1,796 |
| May 15, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.51 | 0.18% | 207 |
| May 14, 2025 | 31.61 | 31.71 | 31.61 | 31.70 | 31.46 | 0.16% | 2,122 |
| May 13, 2025 | 31.25 | 31.65 | 31.25 | 31.65 | 31.41 | 1.26% | 637 |
| May 12, 2025 | 31.23 | 31.26 | 31.23 | 31.26 | 31.02 | 2.43% | 531 |
| May 9, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.28 | - | 410 |
| May 8, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.28 | 0.50% | 39 |
| May 7, 2025 | 30.22 | 30.36 | 30.22 | 30.36 | 30.13 | 0.43% | 581 |
| May 6, 2025 | 30.20 | 30.33 | 30.20 | 30.23 | 30.00 | -0.33% | 969 |
| May 5, 2025 | 30.42 | 30.45 | 30.33 | 30.33 | 30.10 | -0.26% | 2,097 |
| May 2, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.18 | 0.88% | 61 |
| May 1, 2025 | 30.27 | 30.27 | 30.14 | 30.14 | 29.91 | 0.86% | 340 |
| Apr 30, 2025 | 29.65 | 29.89 | 29.65 | 29.89 | 29.66 | 0.30% | 451 |
| Apr 29, 2025 | 29.67 | 29.92 | 29.67 | 29.80 | 29.57 | 0.33% | 836 |
| Apr 28, 2025 | 29.54 | 29.70 | 29.54 | 29.70 | 29.47 | 0.05% | 582 |
| Apr 25, 2025 | 29.66 | 29.76 | 29.63 | 29.69 | 29.46 | 1.00% | 1,953 |
| Apr 24, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.17 | 2.57% | 339 |
| Apr 23, 2025 | 28.67 | 28.81 | 28.66 | 28.66 | 28.44 | 2.34% | 851 |
| Apr 22, 2025 | 27.86 | 28.00 | 27.85 | 28.00 | 27.79 | 1.99% | 1,744 |
| Apr 21, 2025 | 27.39 | 27.46 | 27.31 | 27.45 | 27.24 | -2.96% | 1,450 |
| Apr 17, 2025 | 28.35 | 28.38 | 28.29 | 28.29 | 27.81 | -0.45% | 1,019 |
| Apr 16, 2025 | 28.21 | 28.42 | 28.13 | 28.42 | 27.93 | -3.56% | 938 |
| Apr 15, 2025 | 29.65 | 29.65 | 29.47 | 29.47 | 28.96 | 0.43% | 383 |
| Apr 14, 2025 | 29.24 | 29.57 | 29.24 | 29.34 | 28.84 | 0.87% | 1,137 |
| Apr 11, 2025 | 29.01 | 29.19 | 29.01 | 29.09 | 28.59 | 2.03% | 857 |
| Apr 10, 2025 | 29.02 | 29.02 | 27.64 | 28.51 | 28.02 | -4.32% | 1,545 |
| Apr 9, 2025 | 26.34 | 29.80 | 26.34 | 29.80 | 29.29 | 13.50% | 1,618 |
| Apr 8, 2025 | 27.90 | 27.90 | 26.19 | 26.25 | 25.81 | -2.26% | 4,670 |
| Apr 7, 2025 | 25.58 | 27.63 | 25.58 | 26.86 | 26.40 | 0.37% | 2,816 |
| Apr 4, 2025 | 27.91 | 27.91 | 26.76 | 26.76 | 26.31 | -6.64% | 2,895 |
| Apr 3, 2025 | 28.83 | 28.98 | 28.67 | 28.67 | 28.18 | -6.38% | 6,938 |
| Apr 2, 2025 | 30.48 | 30.62 | 30.48 | 30.62 | 30.10 | 0.80% | 332 |
| Apr 1, 2025 | 30.33 | 30.38 | 30.33 | 30.38 | 29.86 | 0.58% | 1,301 |
| Mar 31, 2025 | 29.48 | 30.20 | 29.48 | 30.20 | 29.69 | 0.15% | 1,703 |
| Mar 28, 2025 | 30.56 | 30.56 | 30.16 | 30.16 | 29.65 | -2.14% | 2,762 |
| Mar 27, 2025 | 30.76 | 30.98 | 30.76 | 30.82 | 30.29 | -0.64% | 6,075 |
| Mar 26, 2025 | 31.02 | 31.02 | 30.92 | 31.02 | 30.49 | -1.60% | 5,885 |
| Mar 25, 2025 | 31.48 | 31.52 | 31.46 | 31.52 | 30.99 | 0.13% | 3,730 |
| Mar 24, 2025 | 31.44 | 31.48 | 31.31 | 31.48 | 30.95 | 1.11% | 2,844 |
| Mar 21, 2025 | 30.86 | 31.14 | 30.86 | 31.14 | 30.44 | 0.01% | 1,106 |
| Mar 20, 2025 | 31.16 | 31.16 | 31.02 | 31.13 | 30.43 | -0.63% | 1,392 |