XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.29	39.41	39.23	39.38	-	0.63%	404,100
Mar 31, 2026	38.71	39.19	38.66	39.13	39.13	2.01%	1,475,426
Mar 30, 2026	38.63	38.70	38.22	38.36	38.36	-	953,700
Mar 27, 2026	38.64	38.70	38.31	38.36	38.36	-1.08%	979,080
Mar 26, 2026	38.99	39.09	38.77	38.78	38.78	-0.95%	1,026,600
Mar 25, 2026	39.19	39.25	39.06	39.15	39.15	0.36%	1,055,523
Mar 24, 2026	38.93	39.13	38.88	39.01	39.01	-0.13%	1,427,470
Mar 23, 2026	39.15	39.28	39.00	39.06	39.06	-0.33%	2,184,977
Mar 20, 2026	39.57	39.57	39.03	39.19	38.80	-1.14%	1,134,886
Mar 19, 2026	39.49	39.84	39.38	39.64	39.25	-0.30%	1,337,540
Mar 18, 2026	40.17	40.25	39.76	39.76	39.36	-1.39%	1,027,940
Mar 17, 2026	40.40	40.53	40.28	40.32	39.92	0.22%	805,923
Mar 16, 2026	40.12	40.38	40.11	40.23	39.83	1.11%	1,057,502
Mar 13, 2026	40.15	40.34	39.75	39.79	39.39	-0.53%	2,337,586
Mar 12, 2026	40.27	40.30	39.99	40.00	39.60	-1.26%	1,941,874
Mar 11, 2026	40.52	40.68	40.36	40.51	40.11	0.05%	1,679,779
Mar 10, 2026	40.51	40.79	40.41	40.49	40.09	-0.02%	1,741,239
Mar 9, 2026	39.90	40.58	39.71	40.50	40.10	0.80%	2,188,783
Mar 6, 2026	40.18	40.37	40.05	40.18	39.78	-1.11%	4,882,976
Mar 5, 2026	40.62	40.78	40.34	40.63	40.23	-0.32%	1,448,871
Mar 4, 2026	40.61	40.82	40.51	40.76	40.35	0.59%	837,940
Mar 3, 2026	40.25	40.61	40.00	40.52	40.12	-0.54%	2,729,132
Mar 2, 2026	40.40	40.82	40.40	40.74	40.33	0.02%	2,103,566
Feb 27, 2026	40.60	40.74	40.53	40.73	40.32	-0.29%	1,111,508
Feb 26, 2026	40.93	40.95	40.63	40.85	40.44	-0.15%	1,071,182
Feb 25, 2026	40.81	40.91	40.79	40.91	40.50	0.54%	816,787
Feb 24, 2026	40.50	40.73	40.41	40.69	40.28	0.39%	818,186
Feb 23, 2026	40.63	40.74	40.40	40.53	40.13	-1.29%	1,342,637
Feb 20, 2026	40.71	41.10	40.68	41.06	40.31	0.56%	1,207,568
Feb 19, 2026	40.81	40.90	40.65	40.83	40.09	-0.17%	1,100,816
Feb 18, 2026	40.80	41.04	40.71	40.90	40.16	0.49%	618,341
Feb 17, 2026	40.55	40.80	40.29	40.70	39.96	0.22%	1,126,656
Feb 13, 2026	40.48	40.81	40.35	40.61	39.87	0.30%	1,018,654
Feb 12, 2026	40.99	41.06	40.49	40.49	39.75	-1.12%	1,102,402
Feb 11, 2026	41.06	41.06	40.81	40.95	40.21	0.07%	443,239
Feb 10, 2026	41.00	41.02	40.90	40.92	40.18	-0.05%	559,509
Feb 9, 2026	40.74	41.00	40.69	40.94	40.20	0.34%	715,028
Feb 6, 2026	40.42	40.86	40.41	40.80	40.06	1.47%	593,384
Feb 5, 2026	40.32	40.46	40.10	40.21	39.48	-0.89%	784,176
Feb 4, 2026	40.75	40.77	40.38	40.57	39.83	-0.34%	1,410,184
Feb 3, 2026	40.92	40.93	40.47	40.71	39.97	-0.44%	1,137,461
Feb 2, 2026	40.68	40.93	40.67	40.89	40.15	0.37%	737,780
Jan 30, 2026	40.75	40.81	40.57	40.74	40.00	-0.10%	766,412
Jan 29, 2026	40.82	40.83	40.45	40.78	40.04	-0.05%	819,202
Jan 28, 2026	40.84	40.85	40.75	40.80	40.06	-	708,122
Jan 27, 2026	40.80	40.83	40.75	40.80	40.06	0.17%	552,228
Jan 26, 2026	40.64	40.77	40.64	40.73	39.99	0.27%	663,685
Jan 23, 2026	40.60	40.66	40.54	40.62	39.88	0.07%	897,575
Jan 22, 2026	40.59	40.64	40.50	40.59	39.85	0.42%	1,008,103
Jan 21, 2026	40.15	40.53	40.13	40.42	39.68	0.80%	1,156,949