Global X Information Technology Covered Call & Growth ETF (TYLG)
NYSEARCA: TYLG · Real-Time Price · USD
32.98
+0.25 (0.76%)
Sep 26, 2024, 10:41 AM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 32.71 | 32.77 | 32.70 | 32.73 | 32.73 | 0.39% | 1,756 |
| Sep 24, 2024 | 32.47 | 32.64 | 32.37 | 32.60 | 32.60 | 0.51% | 1,739 |
| Sep 23, 2024 | 32.40 | 32.50 | 32.35 | 32.44 | 32.44 | -0.69% | 2,282 |
| Sep 20, 2024 | 32.72 | 32.72 | 32.53 | 32.67 | 32.46 | -0.59% | 2,286 |
| Sep 19, 2024 | 32.77 | 32.92 | 32.77 | 32.86 | 32.65 | 2.35% | 2,609 |
| Sep 18, 2024 | 32.18 | 32.19 | 32.10 | 32.10 | 31.90 | -0.54% | 571 |
| Sep 17, 2024 | 32.57 | 32.57 | 32.20 | 32.28 | 32.07 | -0.21% | 4,732 |
| Sep 16, 2024 | 32.35 | 32.36 | 32.28 | 32.34 | 32.14 | -0.27% | 3,679 |
| Sep 13, 2024 | 32.39 | 32.43 | 32.39 | 32.43 | 32.22 | 0.59% | 877 |
| Sep 12, 2024 | 32.13 | 32.24 | 32.13 | 32.24 | 32.03 | 0.78% | 348 |
| Sep 11, 2024 | 31.49 | 31.99 | 31.39 | 31.99 | 31.79 | 2.94% | 1,477 |
| Sep 10, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.88 | 1.49% | 296 |
| Sep 9, 2024 | 30.91 | 30.91 | 30.62 | 30.62 | 30.43 | 1.55% | 1,279 |
| Sep 6, 2024 | 30.88 | 30.88 | 30.13 | 30.15 | 29.96 | -2.51% | 1,911 |
| Sep 5, 2024 | 30.95 | 31.00 | 30.93 | 30.93 | 30.73 | -0.22% | 1,002 |
| Sep 4, 2024 | 30.90 | 31.20 | 30.90 | 31.00 | 30.80 | -0.09% | 1,891 |
| Sep 3, 2024 | 32.00 | 32.00 | 31.01 | 31.03 | 30.83 | -3.70% | 3,467 |
| Aug 30, 2024 | 32.28 | 32.28 | 32.10 | 32.22 | 32.01 | 0.99% | 2,474 |
| Aug 29, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.70 | -0.79% | 351 |
| Aug 28, 2024 | 32.54 | 32.54 | 32.16 | 32.16 | 31.96 | -0.65% | 3,675 |
| Aug 27, 2024 | 32.44 | 32.44 | 32.37 | 32.37 | 32.17 | 0.57% | 2,357 |
| Aug 26, 2024 | 32.51 | 32.51 | 32.19 | 32.19 | 31.98 | -0.96% | 585 |
| Aug 23, 2024 | 32.41 | 32.50 | 32.41 | 32.50 | 32.29 | 1.30% | 986 |
| Aug 22, 2024 | 32.65 | 32.70 | 32.08 | 32.08 | 31.88 | -1.53% | 1,420 |
| Aug 21, 2024 | 32.56 | 32.58 | 32.52 | 32.58 | 32.38 | 0.66% | 1,200 |
| Aug 20, 2024 | 32.37 | 32.67 | 32.37 | 32.37 | 32.16 | -0.60% | 2,599 |
| Aug 19, 2024 | 32.59 | 32.59 | 32.57 | 32.57 | 32.36 | 0.39% | 537 |
| Aug 16, 2024 | 32.51 | 32.51 | 32.44 | 32.44 | 31.95 | 0.08% | 557 |
| Aug 15, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 31.92 | 2.62% | 214 |
| Aug 14, 2024 | 31.59 | 31.59 | 31.39 | 31.59 | 31.11 | 0.71% | 430 |
| Aug 13, 2024 | 31.41 | 31.41 | 30.94 | 31.36 | 30.89 | 3.24% | 920 |
| Aug 12, 2024 | 30.58 | 30.58 | 30.38 | 30.38 | 29.92 | 0.61% | 428 |
| Aug 9, 2024 | 30.16 | 30.26 | 30.16 | 30.20 | 29.74 | 0.83% | 992 |
| Aug 8, 2024 | 29.20 | 30.04 | 29.20 | 29.95 | 29.49 | 3.33% | 2,322 |
| Aug 7, 2024 | 30.23 | 30.25 | 28.98 | 28.98 | 28.54 | -1.83% | 2,112 |
| Aug 6, 2024 | 29.95 | 30.07 | 29.39 | 29.52 | 29.07 | 1.77% | 5,497 |
| Aug 5, 2024 | 28.71 | 29.37 | 28.30 | 29.01 | 28.57 | -3.31% | 6,345 |
| Aug 2, 2024 | 30.05 | 30.23 | 29.74 | 30.00 | 29.55 | -2.77% | 14,104 |
| Aug 1, 2024 | 32.12 | 32.12 | 30.82 | 30.85 | 30.39 | -3.41% | 3,218 |
| Jul 31, 2024 | 31.23 | 31.94 | 31.23 | 31.94 | 31.46 | 3.48% | 3,398 |
| Jul 30, 2024 | 31.22 | 31.22 | 30.53 | 30.87 | 30.40 | -2.04% | 2,722 |
| Jul 29, 2024 | 31.97 | 31.97 | 31.51 | 31.51 | 31.03 | -0.21% | 4,084 |
| Jul 26, 2024 | 31.60 | 31.77 | 31.44 | 31.58 | 31.10 | 1.00% | 3,155 |
| Jul 25, 2024 | 31.62 | 31.77 | 31.27 | 31.27 | 30.79 | -1.18% | 3,633 |
| Jul 24, 2024 | 32.02 | 32.02 | 31.64 | 31.64 | 31.16 | -3.07% | 8,635 |
| Jul 23, 2024 | 32.66 | 32.84 | 32.64 | 32.64 | 32.15 | -0.13% | 1,236 |
| Jul 22, 2024 | 32.60 | 32.70 | 32.60 | 32.68 | 32.19 | 1.21% | 5,656 |
| Jul 19, 2024 | 32.47 | 32.47 | 32.29 | 32.29 | 31.61 | -1.43% | 1,840 |
| Jul 18, 2024 | 32.79 | 32.79 | 32.40 | 32.76 | 32.07 | -0.26% | 3,182 |
| Jul 17, 2024 | 33.50 | 33.50 | 32.84 | 32.84 | 32.15 | -2.80% | 2,250 |
| Jul 16, 2024 | 34.47 | 34.47 | 33.75 | 33.79 | 33.08 | -0.08% | 1,433 |
| Jul 15, 2024 | 33.95 | 33.98 | 33.82 | 33.82 | 33.11 | 0.05% | 1,476 |
| Jul 12, 2024 | 33.95 | 34.10 | 33.80 | 33.80 | 33.09 | 0.62% | 4,560 |
| Jul 11, 2024 | 34.00 | 34.00 | 33.60 | 33.60 | 32.89 | -1.52% | 1,159 |
| Jul 10, 2024 | 34.04 | 34.12 | 34.04 | 34.12 | 33.40 | 0.93% | 1,097 |
| Jul 9, 2024 | 33.96 | 34.03 | 33.80 | 33.80 | 33.09 | -0.33% | 1,342 |
| Jul 8, 2024 | 33.83 | 33.91 | 33.79 | 33.91 | 33.20 | 1.13% | 4,414 |
| Jul 5, 2024 | 33.53 | 33.79 | 33.53 | 33.53 | 32.83 | -0.05% | 2,162 |
| Jul 3, 2024 | 33.55 | 33.55 | 33.24 | 33.55 | 32.84 | 1.04% | 1,831 |
| Jul 2, 2024 | 33.12 | 33.27 | 33.07 | 33.20 | 32.51 | 0.31% | 3,530 |
| Jul 1, 2024 | 32.79 | 33.10 | 32.79 | 33.10 | 32.40 | 0.57% | 748 |
| Jun 28, 2024 | 33.03 | 33.03 | 32.91 | 32.91 | 32.22 | 0.28% | 1,818 |
| Jun 27, 2024 | 32.92 | 32.92 | 32.82 | 32.82 | 32.13 | -0.10% | 912 |
| Jun 26, 2024 | 33.00 | 33.00 | 32.68 | 32.86 | 32.17 | 0.23% | 4,912 |
| Jun 25, 2024 | 32.70 | 32.78 | 32.70 | 32.78 | 32.09 | 1.16% | 1,404 |
| Jun 24, 2024 | 32.70 | 32.75 | 32.35 | 32.40 | 31.72 | -2.10% | 3,286 |
| Jun 21, 2024 | 33.17 | 33.26 | 33.10 | 33.10 | 32.23 | -0.40% | 7,451 |
| Jun 20, 2024 | 33.50 | 33.50 | 33.23 | 33.23 | 32.36 | -0.56% | 1,026 |
| Jun 18, 2024 | 34.02 | 34.02 | 33.35 | 33.42 | 32.54 | 0.09% | 1,968 |
| Jun 17, 2024 | 33.35 | 33.50 | 33.09 | 33.39 | 32.51 | 0.83% | 4,590 |
| Jun 14, 2024 | 33.20 | 33.20 | 33.09 | 33.11 | 32.25 | 0.22% | 2,010 |
| Jun 13, 2024 | 33.00 | 33.11 | 32.97 | 33.04 | 32.17 | 0.37% | 5,686 |
| Jun 12, 2024 | 32.99 | 33.03 | 32.87 | 32.92 | 32.06 | 1.37% | 2,286 |
| Jun 11, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 31.62 | 1.25% | 298 |
| Jun 10, 2024 | 32.07 | 32.15 | 32.06 | 32.07 | 31.23 | 0.10% | 1,068 |
| Jun 7, 2024 | 32.02 | 32.07 | 32.02 | 32.04 | 31.20 | 0.03% | 1,347 |
| Jun 6, 2024 | 31.99 | 32.03 | 31.90 | 32.03 | 31.19 | 0.18% | 1,226 |
| Jun 5, 2024 | 31.55 | 32.00 | 31.55 | 31.97 | 31.14 | 1.51% | 5,000 |
| Jun 4, 2024 | 31.37 | 31.50 | 31.35 | 31.50 | 30.67 | 0.50% | 2,786 |
| Jun 3, 2024 | 31.27 | 31.34 | 31.27 | 31.34 | 30.52 | 0.07% | 848 |
| May 31, 2024 | 31.15 | 31.32 | 31.04 | 31.32 | 30.50 | -0.04% | 1,169 |
| May 30, 2024 | 31.57 | 31.62 | 31.33 | 31.33 | 30.51 | -1.75% | 5,254 |
| May 29, 2024 | 31.97 | 32.04 | 31.83 | 31.89 | 31.05 | -0.29% | 12,439 |
| May 28, 2024 | 32.03 | 32.06 | 31.97 | 31.98 | 31.14 | 0.21% | 2,737 |
| May 24, 2024 | 31.82 | 32.01 | 31.82 | 31.91 | 31.08 | 0.68% | 2,191 |
| May 23, 2024 | 31.92 | 31.94 | 31.70 | 31.70 | 30.87 | -0.33% | 2,614 |
| May 22, 2024 | 31.91 | 31.91 | 31.80 | 31.80 | 30.97 | -0.37% | 402 |
| May 21, 2024 | 31.89 | 31.92 | 31.61 | 31.92 | 31.08 | 0.50% | 587 |
| May 20, 2024 | 31.70 | 31.85 | 31.70 | 31.76 | 30.93 | 0.46% | 2,079 |
| May 17, 2024 | 31.74 | 31.74 | 31.60 | 31.61 | 30.66 | -0.45% | 1,240 |
| May 16, 2024 | 31.92 | 31.92 | 31.71 | 31.76 | 30.80 | -0.26% | 2,178 |
| May 15, 2024 | 31.54 | 31.88 | 31.54 | 31.84 | 30.88 | 1.25% | 3,875 |
| May 14, 2024 | 31.54 | 31.54 | 31.28 | 31.45 | 30.50 | 0.52% | 3,039 |
| May 13, 2024 | 31.32 | 31.44 | 31.29 | 31.29 | 30.34 | 0.02% | 5,766 |
| May 10, 2024 | 31.30 | 31.30 | 31.23 | 31.28 | 30.33 | 0.51% | 1,260 |
| May 9, 2024 | 31.10 | 31.12 | 31.05 | 31.12 | 30.18 | 0.04% | 701 |
| May 8, 2024 | 31.13 | 31.16 | 31.04 | 31.11 | 30.17 | 0.08% | 4,728 |
| May 7, 2024 | 31.10 | 31.18 | 31.08 | 31.08 | 30.14 | -0.57% | 4,108 |
| May 6, 2024 | 31.14 | 31.26 | 30.95 | 31.26 | 30.31 | 1.20% | 5,385 |
| May 3, 2024 | 30.83 | 30.89 | 30.82 | 30.89 | 29.95 | 1.92% | 8,660 |