XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	39.95	40.04	39.86	39.83	-	-0.33%	875,884
Nov 14, 2025	39.77	40.03	39.73	39.96	39.96	0.05%	892,665
Nov 13, 2025	40.03	40.07	39.90	39.94	39.94	-0.35%	907,431
Nov 12, 2025	40.09	40.09	40.05	40.08	40.08	0.02%	1,612,122
Nov 11, 2025	40.04	40.07	40.02	40.07	40.07	0.07%	432,002
Nov 10, 2025	39.97	40.04	39.96	40.04	40.04	0.53%	746,657
Nov 7, 2025	39.74	39.84	39.55	39.83	39.83	0.15%	835,542
Nov 6, 2025	39.91	39.91	39.74	39.77	39.77	-0.33%	545,542
Nov 5, 2025	39.84	39.95	39.82	39.90	39.90	0.20%	377,645
Nov 4, 2025	39.81	39.90	39.80	39.82	39.82	-0.28%	621,507
Nov 3, 2025	39.92	39.95	39.86	39.93	39.93	0.25%	654,669
Oct 31, 2025	39.91	39.93	39.81	39.83	39.83	-0.03%	625,710
Oct 30, 2025	39.88	39.91	39.83	39.84	39.84	-0.13%	987,219
Oct 29, 2025	39.93	39.93	39.85	39.89	39.89	-	826,961
Oct 28, 2025	39.92	39.92	39.88	39.89	39.89	-0.03%	476,749
Oct 27, 2025	39.89	39.90	39.86	39.90	39.90	0.30%	639,295
Oct 24, 2025	39.78	39.80	39.76	39.78	39.78	0.30%	536,025
Oct 23, 2025	39.60	39.69	39.56	39.66	39.66	0.28%	796,902
Oct 22, 2025	39.62	39.64	39.41	39.55	39.55	-0.18%	1,137,929
Oct 21, 2025	39.58	39.66	39.58	39.62	39.62	-	884,702
Oct 20, 2025	39.46	39.64	39.46	39.62	39.62	-0.38%	802,325
Oct 17, 2025	39.40	39.77	39.40	39.77	39.37	0.81%	1,409,884
Oct 16, 2025	39.55	39.60	39.29	39.45	39.06	-0.13%	1,498,526
Oct 15, 2025	39.55	39.59	39.30	39.50	39.11	0.25%	799,401
Oct 14, 2025	39.19	39.50	39.02	39.40	39.01	-0.05%	834,557
Oct 13, 2025	39.27	39.46	39.26	39.42	39.03	1.23%	1,680,455
Oct 10, 2025	39.54	39.56	38.93	38.94	38.55	-1.39%	3,252,117
Oct 9, 2025	39.52	39.53	39.46	39.49	39.10	-0.05%	612,615
Oct 8, 2025	39.45	39.51	39.44	39.51	39.12	0.23%	527,365
Oct 7, 2025	39.48	39.49	39.38	39.42	39.03	-0.13%	600,692
Oct 6, 2025	39.44	39.47	39.41	39.47	39.08	0.20%	657,885
Oct 3, 2025	39.39	39.44	39.36	39.39	39.00	0.08%	1,456,228
Oct 2, 2025	39.43	39.43	39.31	39.36	38.97	0.05%	620,090
Oct 1, 2025	39.22	39.35	39.21	39.34	38.95	0.20%	734,271
Sep 30, 2025	39.19	39.28	39.16	39.26	38.87	0.13%	875,662
Sep 29, 2025	39.23	39.24	39.16	39.21	38.82	0.20%	768,837
Sep 26, 2025	39.04	39.15	39.00	39.13	38.74	0.38%	611,005
Sep 25, 2025	38.94	39.02	38.85	38.98	38.59	-0.18%	1,091,880
Sep 24, 2025	39.12	39.13	38.99	39.05	38.66	-0.08%	969,592
Sep 23, 2025	39.17	39.18	39.04	39.08	38.69	-0.20%	599,906
Sep 22, 2025	39.10	39.17	39.02	39.16	38.77	-0.58%	736,844
Sep 19, 2025	39.43	39.43	39.25	39.39	38.70	-	894,511
Sep 18, 2025	39.40	39.40	39.39	39.39	38.70	-	771,862
Sep 17, 2025	39.34	39.39	39.34	39.39	38.70	0.08%	1,907,698
Sep 16, 2025	39.37	39.37	39.36	39.36	38.67	0.03%	578,747
Sep 15, 2025	39.35	39.37	39.34	39.35	38.66	0.05%	670,792
Sep 12, 2025	39.33	39.35	39.32	39.33	38.64	0.08%	738,804
Sep 11, 2025	39.29	39.31	39.27	39.30	38.61	0.18%	654,772
Sep 10, 2025	39.28	39.28	39.21	39.23	38.54	0.05%	551,049
Sep 9, 2025	39.16	39.21	39.13	39.21	38.52	0.10%	633,209