XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.75	41.77	41.55	41.75	41.75	-0.05%	274,064
Nov 19, 2024	41.62	41.78	41.53	41.77	41.77	0.14%	333,947
Nov 18, 2024	41.63	41.74	41.55	41.71	41.71	-0.52%	358,687
Nov 15, 2024	42.18	42.23	41.86	41.93	41.56	-0.62%	407,641
Nov 14, 2024	42.23	42.23	42.18	42.19	41.82	-	254,303
Nov 13, 2024	42.15	42.21	42.15	42.19	41.82	0.02%	365,592
Nov 12, 2024	42.20	42.20	42.14	42.18	41.81	-0.02%	297,511
Nov 11, 2024	42.19	42.20	42.15	42.19	41.82	0.07%	569,743
Nov 8, 2024	42.15	42.17	42.11	42.16	41.79	0.14%	394,982
Nov 7, 2024	42.07	42.12	42.02	42.10	41.73	0.36%	291,123
Nov 6, 2024	41.89	42.06	41.82	41.95	41.58	1.33%	1,763,230
Nov 5, 2024	41.11	41.40	41.10	41.40	41.04	1.05%	219,414
Nov 4, 2024	41.00	41.13	40.88	40.97	40.61	-0.12%	354,316
Nov 1, 2024	41.08	41.25	41.02	41.02	40.66	0.39%	238,936
Oct 31, 2024	41.26	41.26	40.86	40.86	40.50	-1.38%	332,340
Oct 30, 2024	41.45	41.52	41.37	41.43	41.07	-0.14%	264,539
Oct 29, 2024	41.36	41.50	41.32	41.49	41.12	0.14%	197,217
Oct 28, 2024	41.46	41.49	41.41	41.43	41.07	0.27%	305,556
Oct 25, 2024	41.46	41.53	41.29	41.32	40.96	0.05%	287,389
Oct 24, 2024	41.40	41.40	41.21	41.30	40.94	0.02%	255,472
Oct 23, 2024	41.43	41.44	41.11	41.29	40.93	-0.36%	356,738
Oct 22, 2024	41.33	41.51	41.32	41.44	41.08	-0.17%	320,108
Oct 21, 2024	41.46	41.52	41.36	41.51	41.14	-0.91%	299,601
Oct 18, 2024	41.89	41.92	41.76	41.89	41.14	0.10%	460,037
Oct 17, 2024	41.91	41.91	41.84	41.85	41.10	-0.05%	320,724
Oct 16, 2024	41.90	41.90	41.81	41.87	41.12	0.02%	1,984,178
Oct 15, 2024	41.85	41.86	41.82	41.86	41.11	0.07%	263,614
Oct 14, 2024	41.85	41.85	41.82	41.83	41.08	0.05%	322,988
Oct 11, 2024	41.73	41.82	41.73	41.81	41.06	0.19%	219,230
Oct 10, 2024	41.72	41.74	41.65	41.73	40.98	0.12%	318,818
Oct 9, 2024	41.61	41.70	41.59	41.68	40.93	0.19%	338,059
Oct 8, 2024	41.49	41.60	41.47	41.60	40.85	0.41%	191,957
Oct 7, 2024	41.54	41.55	41.35	41.43	40.69	-0.29%	305,322
Oct 4, 2024	41.45	41.55	41.37	41.55	40.80	0.58%	278,947
Oct 3, 2024	41.33	41.38	41.23	41.31	40.57	-0.17%	339,443
Oct 2, 2024	41.35	41.40	41.22	41.38	40.64	0.22%	388,104
Oct 1, 2024	41.50	41.50	41.22	41.29	40.55	-0.51%	334,433
Sep 30, 2024	41.40	41.50	41.32	41.50	40.76	0.14%	333,669
Sep 27, 2024	41.48	41.49	41.37	41.44	40.70	0.10%	359,301
Sep 26, 2024	41.47	41.47	41.37	41.40	40.66	-0.02%	211,784
Sep 25, 2024	41.39	41.41	41.31	41.41	40.67	0.05%	420,271
Sep 24, 2024	41.37	41.39	41.28	41.39	40.65	0.07%	243,912
Sep 23, 2024	41.34	41.36	41.26	41.36	40.62	-0.48%	221,984
Sep 20, 2024	41.56	41.65	41.39	41.56	40.48	-0.05%	312,674
Sep 19, 2024	41.63	41.63	41.55	41.58	40.50	0.17%	446,398
Sep 18, 2024	41.48	41.61	41.46	41.51	40.43	0.07%	382,539
Sep 17, 2024	41.57	41.60	41.44	41.48	40.40	-0.05%	408,562
Sep 16, 2024	41.42	41.50	41.40	41.50	40.42	0.24%	493,277
Sep 13, 2024	41.38	41.46	41.37	41.40	40.32	0.17%	290,234
Sep 12, 2024	41.26	41.35	41.13	41.33	40.26	0.29%	420,690
Sep 11, 2024	40.95	41.22	40.48	41.21	40.14	0.71%	319,530
Sep 10, 2024	40.92	40.94	40.67	40.92	39.86	0.22%	242,951
Sep 9, 2024	40.70	40.88	40.62	40.83	39.77	0.86%	254,151
Sep 6, 2024	40.92	41.01	40.39	40.48	39.43	-1.05%	568,120
Sep 5, 2024	40.88	41.03	40.75	40.91	39.85	0.10%	230,016
Sep 4, 2024	40.86	41.06	40.83	40.87	39.81	-0.20%	443,943
Sep 3, 2024	41.23	41.23	40.82	40.95	39.89	-0.85%	292,940
Aug 30, 2024	41.19	41.30	41.13	41.30	40.23	0.36%	223,114
Aug 29, 2024	41.10	41.22	41.08	41.15	40.08	0.15%	262,399
Aug 28, 2024	41.14	41.15	40.94	41.09	40.02	-0.10%	279,048
Aug 27, 2024	41.03	41.15	41.03	41.13	40.06	0.10%	235,969
Aug 26, 2024	41.18	41.20	41.04	41.09	40.02	0.02%	439,049
Aug 23, 2024	40.98	41.13	40.97	41.08	40.01	0.32%	378,968
Aug 22, 2024	41.10	41.10	40.86	40.95	39.89	-0.15%	289,415
Aug 21, 2024	41.08	41.08	40.92	41.01	39.94	0.05%	3,194,659
Aug 20, 2024	41.04	41.07	40.96	40.99	39.92	-0.17%	369,263
Aug 19, 2024	40.91	41.06	40.87	41.06	39.99	-0.56%	381,980
Aug 16, 2024	41.05	41.30	41.04	41.29	39.83	0.63%	449,140
Aug 15, 2024	40.83	41.07	40.83	41.03	39.58	1.21%	390,373
Aug 14, 2024	40.45	40.58	40.23	40.54	39.11	0.47%	420,697
Aug 13, 2024	39.97	40.37	39.95	40.35	38.92	1.64%	263,463
Aug 12, 2024	39.83	39.92	39.56	39.70	38.30	0.08%	361,603
Aug 9, 2024	39.46	39.80	39.38	39.67	38.27	0.38%	228,460
Aug 8, 2024	39.08	39.55	38.87	39.52	38.12	2.20%	331,320
Aug 7, 2024	39.35	39.59	38.60	38.67	37.30	-0.69%	514,084
Aug 6, 2024	38.90	39.44	38.58	38.94	37.56	1.17%	727,795
Aug 5, 2024	37.98	38.96	37.93	38.49	37.13	-2.83%	1,167,290
Aug 2, 2024	39.75	39.85	39.31	39.61	38.21	-1.44%	676,721
Aug 1, 2024	40.61	40.68	40.00	40.19	38.77	-0.81%	427,226
Jul 31, 2024	40.53	40.64	40.41	40.52	39.09	0.97%	336,797
Jul 30, 2024	40.36	40.38	39.94	40.13	38.71	-0.40%	369,665
Jul 29, 2024	40.33	40.37	40.16	40.29	38.86	0.07%	337,362
Jul 26, 2024	40.11	40.33	40.07	40.26	38.84	0.88%	389,912
Jul 25, 2024	39.99	40.34	39.81	39.91	38.50	-0.20%	496,590
Jul 24, 2024	40.38	40.39	39.99	39.99	38.57	-1.48%	359,256
Jul 23, 2024	40.59	40.63	40.55	40.59	39.15	-	246,760
Jul 22, 2024	40.49	40.59	40.43	40.59	39.15	-0.22%	343,966
Jul 19, 2024	40.93	40.93	40.59	40.68	38.94	-0.56%	551,173
Jul 18, 2024	40.91	40.92	40.89	40.91	39.16	0.15%	535,678
Jul 17, 2024	40.86	40.91	40.85	40.85	39.10	-	358,449
Jul 16, 2024	40.93	40.93	40.85	40.85	39.10	-0.12%	344,131
Jul 15, 2024	40.90	40.92	40.87	40.90	39.15	0.02%	298,935
Jul 12, 2024	40.81	40.89	40.81	40.89	39.14	0.20%	637,053
Jul 11, 2024	40.83	40.86	40.81	40.81	39.07	-0.12%	283,596
Jul 10, 2024	40.82	40.86	40.81	40.86	39.11	0.15%	267,794
Jul 9, 2024	40.81	40.83	40.80	40.80	39.06	-	301,399
Jul 8, 2024	40.76	40.80	40.74	40.80	39.06	0.15%	281,289
Jul 5, 2024	40.70	40.78	40.69	40.74	39.00	0.10%	314,991
Jul 3, 2024	40.66	40.70	40.60	40.70	38.96	0.25%	159,772
Jul 2, 2024	40.44	40.61	40.41	40.60	38.86	0.32%	274,897