Global X S&P 500 Covered Call ETF (XYLD)

XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.55	40.80	40.55	40.79	40.79	0.64%	1,254,468
Dec 18, 2025	40.53	40.54	40.51	40.53	40.53	0.07%	684,146
Dec 17, 2025	40.51	40.53	40.50	40.50	40.50	-0.05%	541,941
Dec 16, 2025	40.49	40.52	40.49	40.52	40.52	0.05%	684,060
Dec 15, 2025	40.51	40.51	40.49	40.50	40.50	-	932,275
Dec 12, 2025	40.51	40.51	40.46	40.50	40.50	0.02%	900,350
Dec 11, 2025	40.48	40.50	40.46	40.49	40.49	0.02%	1,088,053
Dec 10, 2025	40.48	40.48	40.43	40.48	40.48	0.10%	796,793
Dec 9, 2025	40.44	40.45	40.43	40.44	40.44	0.02%	407,337
Dec 8, 2025	40.44	40.45	40.41	40.43	40.43	-0.02%	842,365
Dec 5, 2025	40.42	40.44	40.40	40.44	40.44	0.05%	665,990
Dec 4, 2025	40.40	40.42	40.37	40.42	40.42	0.12%	549,164
Dec 3, 2025	40.33	40.38	40.32	40.37	40.37	0.07%	469,234
Dec 2, 2025	40.33	40.35	40.30	40.34	40.34	0.10%	665,997
Dec 1, 2025	40.25	40.33	40.25	40.30	40.30	-0.02%	670,960
Nov 28, 2025	40.26	40.31	40.26	40.31	40.31	0.15%	296,377
Nov 26, 2025	40.21	40.26	40.19	40.25	40.25	0.27%	414,203
Nov 25, 2025	40.02	40.17	39.92	40.14	40.14	0.32%	841,629
Nov 24, 2025	39.88	40.04	39.83	40.01	40.01	-0.17%	1,050,453
Nov 21, 2025	39.82	40.25	39.61	40.08	39.68	1.03%	1,578,460
Nov 20, 2025	40.17	40.20	39.63	39.67	39.27	-0.78%	1,649,769
Nov 19, 2025	39.82	40.02	39.82	39.98	39.58	0.43%	1,207,723
Nov 18, 2025	39.81	39.93	39.64	39.81	39.41	-0.35%	1,109,428
Nov 17, 2025	39.95	40.04	39.81	39.95	39.55	-0.03%	1,076,473
Nov 14, 2025	39.77	40.03	39.73	39.96	39.56	0.05%	892,665
Nov 13, 2025	40.03	40.07	39.90	39.94	39.54	-0.35%	907,431
Nov 12, 2025	40.09	40.09	40.05	40.08	39.68	0.02%	1,612,122
Nov 11, 2025	40.04	40.07	40.02	40.07	39.67	0.07%	432,002
Nov 10, 2025	39.97	40.04	39.96	40.04	39.64	0.53%	746,657
Nov 7, 2025	39.74	39.84	39.55	39.83	39.43	0.15%	835,542
Nov 6, 2025	39.91	39.91	39.74	39.77	39.37	-0.33%	545,542
Nov 5, 2025	39.84	39.95	39.82	39.90	39.50	0.20%	377,645
Nov 4, 2025	39.81	39.90	39.80	39.82	39.42	-0.28%	621,507
Nov 3, 2025	39.92	39.95	39.86	39.93	39.53	0.25%	654,669
Oct 31, 2025	39.91	39.93	39.81	39.83	39.43	-0.03%	625,710
Oct 30, 2025	39.88	39.91	39.83	39.84	39.44	-0.13%	987,219
Oct 29, 2025	39.93	39.93	39.85	39.89	39.49	-	826,961
Oct 28, 2025	39.92	39.92	39.88	39.89	39.49	-0.03%	476,749
Oct 27, 2025	39.89	39.90	39.86	39.90	39.50	0.30%	639,295
Oct 24, 2025	39.78	39.80	39.76	39.78	39.38	0.30%	536,025
Oct 23, 2025	39.60	39.69	39.56	39.66	39.26	0.28%	796,902
Oct 22, 2025	39.62	39.64	39.41	39.55	39.15	-0.18%	1,137,929
Oct 21, 2025	39.58	39.66	39.58	39.62	39.22	-	884,702
Oct 20, 2025	39.46	39.64	39.46	39.62	39.22	-0.38%	802,325
Oct 17, 2025	39.40	39.77	39.40	39.77	38.98	0.81%	1,409,884
Oct 16, 2025	39.55	39.60	39.29	39.45	38.67	-0.13%	1,498,526
Oct 15, 2025	39.55	39.59	39.30	39.50	38.72	0.25%	799,401
Oct 14, 2025	39.19	39.50	39.02	39.40	38.62	-0.05%	834,557
Oct 13, 2025	39.27	39.46	39.26	39.42	38.64	1.23%	1,680,455
Oct 10, 2025	39.54	39.56	38.93	38.94	38.17	-1.39%	3,252,117

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.