XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	40.93	40.97	40.91	40.97	40.97	0.22%	456,086
Jan 8, 2026	40.88	40.91	40.86	40.88	40.88	0.02%	535,178
Jan 7, 2026	40.90	40.93	40.87	40.87	40.87	-0.02%	593,153
Jan 6, 2026	40.84	40.90	40.84	40.88	40.88	0.10%	750,720
Jan 5, 2026	40.79	40.85	40.79	40.84	40.84	0.29%	856,644
Jan 2, 2026	40.77	40.78	40.63	40.72	40.72	0.22%	1,457,106
Dec 31, 2025	40.74	40.76	40.63	40.63	40.63	-0.27%	810,256
Dec 30, 2025	40.74	40.76	40.73	40.74	40.74	-	1,084,260
Dec 29, 2025	40.72	40.76	40.70	40.74	40.74	-0.02%	918,919
Dec 26, 2025	40.73	40.76	40.72	40.75	40.75	0.05%	401,449
Dec 24, 2025	40.68	40.73	40.67	40.73	40.73	0.15%	320,074
Dec 23, 2025	40.58	40.68	40.58	40.67	40.67	0.20%	625,753
Dec 22, 2025	40.59	40.62	40.55	40.59	40.59	-0.49%	1,588,175
Dec 19, 2025	40.55	40.80	40.55	40.79	40.46	0.64%	1,256,575
Dec 18, 2025	40.53	40.54	40.51	40.53	40.21	0.07%	684,258
Dec 17, 2025	40.51	40.53	40.50	40.50	40.18	-0.05%	541,941
Dec 16, 2025	40.49	40.52	40.49	40.52	40.20	0.05%	684,060
Dec 15, 2025	40.51	40.51	40.49	40.50	40.18	-	932,275
Dec 12, 2025	40.51	40.51	40.46	40.50	40.18	0.02%	900,350
Dec 11, 2025	40.48	40.50	40.46	40.49	40.17	0.02%	1,088,053
Dec 10, 2025	40.48	40.48	40.43	40.48	40.16	0.10%	796,793
Dec 9, 2025	40.44	40.45	40.43	40.44	40.12	0.02%	407,337
Dec 8, 2025	40.44	40.45	40.41	40.43	40.11	-0.02%	842,365
Dec 5, 2025	40.42	40.44	40.40	40.44	40.12	0.05%	665,990
Dec 4, 2025	40.40	40.42	40.37	40.42	40.10	0.12%	549,164
Dec 3, 2025	40.33	40.38	40.32	40.37	40.05	0.07%	469,234
Dec 2, 2025	40.33	40.35	40.30	40.34	40.02	0.10%	665,997
Dec 1, 2025	40.25	40.33	40.25	40.30	39.98	-0.02%	670,960
Nov 28, 2025	40.26	40.31	40.26	40.31	39.99	0.15%	296,377
Nov 26, 2025	40.21	40.26	40.19	40.25	39.93	0.27%	414,203
Nov 25, 2025	40.02	40.17	39.92	40.14	39.82	0.32%	841,629
Nov 24, 2025	39.88	40.04	39.83	40.01	39.69	-0.17%	1,050,453
Nov 21, 2025	39.82	40.25	39.61	40.08	39.36	1.03%	1,578,460
Nov 20, 2025	40.17	40.20	39.63	39.67	38.96	-0.78%	1,649,769
Nov 19, 2025	39.82	40.02	39.82	39.98	39.27	0.43%	1,207,723
Nov 18, 2025	39.81	39.93	39.64	39.81	39.10	-0.35%	1,109,428
Nov 17, 2025	39.95	40.04	39.81	39.95	39.24	-0.03%	1,076,473
Nov 14, 2025	39.77	40.03	39.73	39.96	39.25	0.05%	892,665
Nov 13, 2025	40.03	40.07	39.90	39.94	39.23	-0.35%	907,431
Nov 12, 2025	40.09	40.09	40.05	40.08	39.36	0.02%	1,612,122
Nov 11, 2025	40.04	40.07	40.02	40.07	39.35	0.07%	432,002
Nov 10, 2025	39.97	40.04	39.96	40.04	39.32	0.53%	746,657
Nov 7, 2025	39.74	39.84	39.55	39.83	39.12	0.15%	835,542
Nov 6, 2025	39.91	39.91	39.74	39.77	39.06	-0.33%	545,542
Nov 5, 2025	39.84	39.95	39.82	39.90	39.19	0.20%	377,645
Nov 4, 2025	39.81	39.90	39.80	39.82	39.11	-0.28%	621,507
Nov 3, 2025	39.92	39.95	39.86	39.93	39.22	0.25%	654,669
Oct 31, 2025	39.91	39.93	39.81	39.83	39.12	-0.03%	625,710
Oct 30, 2025	39.88	39.91	39.83	39.84	39.13	-0.13%	987,219
Oct 29, 2025	39.93	39.93	39.85	39.89	39.18	-	826,961