XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	38.28	38.30	38.14	38.28	38.28	0.10%	697,865
Apr 25, 2025	38.12	38.26	38.07	38.24	38.24	0.37%	764,614
Apr 24, 2025	37.88	38.12	37.86	38.10	38.10	0.74%	1,443,627
Apr 23, 2025	37.97	38.11	37.73	37.82	37.82	0.75%	1,489,861
Apr 22, 2025	37.21	37.58	37.21	37.54	37.54	1.51%	1,309,580
Apr 21, 2025	37.31	37.32	36.69	36.98	36.98	-2.32%	1,612,316
Apr 17, 2025	37.79	37.99	37.56	37.86	37.48	0.40%	544,644
Apr 16, 2025	38.13	38.33	37.29	37.71	37.33	-2.05%	780,823
Apr 15, 2025	38.62	38.91	38.46	38.50	38.11	-0.28%	820,147
Apr 14, 2025	38.92	38.93	38.27	38.61	38.22	0.89%	805,896
Apr 11, 2025	37.34	38.32	37.26	38.27	37.88	2.08%	797,691
Apr 10, 2025	38.17	38.17	36.52	37.49	37.11	-3.40%	1,176,128
Apr 9, 2025	35.30	38.91	35.30	38.81	38.42	8.96%	2,280,589
Apr 8, 2025	37.31	37.58	35.08	35.62	35.26	-1.06%	1,327,013
Apr 7, 2025	34.99	37.39	34.53	36.00	35.64	-0.55%	2,314,983
Apr 4, 2025	37.53	37.59	36.17	36.20	35.83	-5.85%	2,774,478
Apr 3, 2025	38.74	38.97	38.37	38.45	38.06	-3.00%	1,021,987
Apr 2, 2025	39.33	39.75	39.21	39.64	39.24	0.33%	475,299
Apr 1, 2025	39.35	39.60	39.23	39.51	39.11	0.05%	444,061
Mar 31, 2025	38.98	39.52	38.88	39.49	39.09	0.53%	666,640
Mar 28, 2025	39.65	39.68	39.26	39.28	38.88	-0.98%	692,944
Mar 27, 2025	39.70	39.80	39.63	39.67	39.27	-0.25%	583,037
Mar 26, 2025	39.85	39.91	39.67	39.77	39.37	-0.20%	637,454
Mar 25, 2025	39.88	39.90	39.82	39.85	39.45	-0.03%	1,071,085
Mar 24, 2025	39.76	39.88	39.69	39.86	39.46	-0.28%	457,394
Mar 21, 2025	39.73	39.97	39.60	39.97	39.17	-0.25%	545,607
Mar 20, 2025	39.88	40.35	39.80	40.07	39.27	-0.05%	813,875
Mar 19, 2025	39.78	40.36	39.74	40.09	39.29	0.96%	819,217
Mar 18, 2025	39.95	39.95	39.56	39.71	38.92	-0.97%	607,303
Mar 17, 2025	39.75	40.30	39.75	40.10	39.30	0.65%	446,000
Mar 14, 2025	39.38	39.88	39.30	39.84	39.05	2.10%	464,344
Mar 13, 2025	39.54	39.54	38.89	39.02	38.24	-1.27%	1,319,012
Mar 12, 2025	39.79	39.83	39.18	39.52	38.73	0.46%	587,933
Mar 11, 2025	39.60	39.79	39.05	39.34	38.56	-0.88%	4,538,187
Mar 10, 2025	40.18	40.27	39.31	39.69	38.90	-2.60%	1,067,622
Mar 7, 2025	40.41	40.82	40.02	40.75	39.94	0.52%	613,387
Mar 6, 2025	40.75	40.96	40.32	40.54	39.73	-1.63%	895,978
Mar 5, 2025	40.84	41.30	40.52	41.21	40.39	1.03%	749,288
Mar 4, 2025	40.90	41.29	40.45	40.79	39.98	-1.00%	1,622,059
Mar 3, 2025	41.90	41.99	40.97	41.20	40.38	-1.48%	784,440
Feb 28, 2025	41.29	41.84	41.12	41.82	40.99	1.28%	962,725
Feb 27, 2025	41.97	41.99	41.23	41.29	40.47	-1.27%	1,020,489
Feb 26, 2025	41.89	42.05	41.66	41.82	40.99	0.05%	568,330
Feb 25, 2025	41.87	41.95	41.52	41.80	40.97	-0.38%	744,429
Feb 24, 2025	42.10	42.18	41.86	41.96	41.12	-0.85%	894,489
Feb 21, 2025	42.92	42.92	42.29	42.32	41.19	-1.33%	1,275,887
Feb 20, 2025	42.88	42.89	42.82	42.89	41.75	-	397,938
Feb 19, 2025	42.87	42.89	42.84	42.89	41.75	0.05%	388,843
Feb 18, 2025	42.86	42.87	42.81	42.87	41.73	0.12%	599,310
Feb 14, 2025	42.81	42.83	42.80	42.82	41.68	0.09%	418,995