XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.18	40.37	40.05	40.18	40.18	-1.11%	4,882,912
Mar 5, 2026	40.62	40.78	40.34	40.63	40.63	-0.32%	1,448,584
Mar 4, 2026	40.61	40.82	40.51	40.76	40.76	0.59%	837,388
Mar 3, 2026	40.25	40.61	40.00	40.52	40.52	-0.54%	2,728,950
Mar 2, 2026	40.40	40.82	40.40	40.74	40.74	0.02%	2,103,357
Feb 27, 2026	40.60	40.74	40.53	40.73	40.73	-0.29%	1,109,096
Feb 26, 2026	40.93	40.95	40.63	40.85	40.85	-0.15%	1,070,644
Feb 25, 2026	40.81	40.91	40.79	40.91	40.91	0.54%	812,360
Feb 24, 2026	40.50	40.73	40.41	40.69	40.69	0.39%	818,186
Feb 23, 2026	40.63	40.74	40.40	40.53	40.53	-1.29%	1,342,637
Feb 20, 2026	40.71	41.10	40.68	41.06	40.72	0.56%	1,207,568
Feb 19, 2026	40.81	40.90	40.65	40.83	40.49	-0.17%	1,100,816
Feb 18, 2026	40.80	41.04	40.71	40.90	40.56	0.49%	618,341
Feb 17, 2026	40.55	40.80	40.29	40.70	40.36	0.22%	1,126,656
Feb 13, 2026	40.48	40.81	40.35	40.61	40.27	0.30%	1,018,654
Feb 12, 2026	40.99	41.06	40.49	40.49	40.15	-1.12%	1,102,402
Feb 11, 2026	41.06	41.06	40.81	40.95	40.61	0.07%	443,239
Feb 10, 2026	41.00	41.02	40.90	40.92	40.58	-0.05%	559,509
Feb 9, 2026	40.74	41.00	40.69	40.94	40.60	0.34%	715,028
Feb 6, 2026	40.42	40.86	40.41	40.80	40.46	1.47%	593,384
Feb 5, 2026	40.32	40.46	40.10	40.21	39.88	-0.89%	784,176
Feb 4, 2026	40.75	40.77	40.38	40.57	40.23	-0.34%	1,410,184
Feb 3, 2026	40.92	40.93	40.47	40.71	40.37	-0.44%	1,137,461
Feb 2, 2026	40.68	40.93	40.67	40.89	40.55	0.37%	737,780
Jan 30, 2026	40.75	40.81	40.57	40.74	40.40	-0.10%	766,412
Jan 29, 2026	40.82	40.83	40.45	40.78	40.44	-0.05%	819,202
Jan 28, 2026	40.84	40.85	40.75	40.80	40.46	-	708,122
Jan 27, 2026	40.80	40.83	40.75	40.80	40.46	0.17%	552,228
Jan 26, 2026	40.64	40.77	40.64	40.73	40.39	0.27%	663,685
Jan 23, 2026	40.60	40.66	40.54	40.62	40.28	0.07%	897,575
Jan 22, 2026	40.59	40.64	40.50	40.59	40.25	0.42%	1,008,103
Jan 21, 2026	40.15	40.53	40.13	40.42	40.08	0.80%	1,156,949
Jan 20, 2026	40.22	40.36	40.03	40.10	39.77	-1.98%	1,537,339
Jan 16, 2026	41.06	41.06	40.82	40.91	40.21	-0.27%	738,079
Jan 15, 2026	41.01	41.02	41.00	41.02	40.32	0.05%	524,119
Jan 14, 2026	40.98	41.00	40.95	41.00	40.30	0.02%	901,444
Jan 13, 2026	40.99	41.00	40.97	40.99	40.29	-	1,034,975
Jan 12, 2026	40.95	40.99	40.94	40.99	40.29	0.05%	501,098
Jan 9, 2026	40.93	40.97	40.91	40.97	40.27	0.22%	456,188
Jan 8, 2026	40.88	40.91	40.86	40.88	40.18	0.02%	535,864
Jan 7, 2026	40.90	40.93	40.87	40.87	40.17	-0.02%	594,331
Jan 6, 2026	40.84	40.90	40.84	40.88	40.18	0.10%	751,479
Jan 5, 2026	40.79	40.85	40.79	40.84	40.14	0.29%	857,295
Jan 2, 2026	40.77	40.78	40.63	40.72	40.03	0.22%	1,457,106
Dec 31, 2025	40.74	40.76	40.63	40.63	39.94	-0.27%	810,256
Dec 30, 2025	40.74	40.76	40.73	40.74	40.05	-	1,084,260
Dec 29, 2025	40.72	40.76	40.70	40.74	40.05	-0.02%	918,919
Dec 26, 2025	40.73	40.76	40.72	40.75	40.06	0.05%	401,449
Dec 24, 2025	40.68	40.73	40.67	40.73	40.04	0.15%	320,074
Dec 23, 2025	40.58	40.68	40.58	40.67	39.98	0.20%	625,753