Global X S&P 500 Covered Call ETF (XYLD)
NYSEARCA: XYLD · Real-Time Price · USD
39.90
+0.12 (0.30%)
At close: Oct 27, 2025, 4:00 PM EDT
39.86
-0.04 (-0.10%)
After-hours: Oct 27, 2025, 5:44 PM EDT
XYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 39.89 | 39.90 | 39.86 | 39.90 | - | 0.30% | 638,110 |
| 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 | 39.38 | 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 | 38.53 | 0.10% | 633,209 |
| Sep 8, 2025 | 39.14 | 39.18 | 39.13 | 39.17 | 38.49 | 0.18% | 739,170 |
| Sep 5, 2025 | 39.19 | 39.25 | 38.96 | 39.10 | 38.42 | - | 1,046,056 |
| Sep 4, 2025 | 39.00 | 39.10 | 38.96 | 39.10 | 38.42 | 0.44% | 546,201 |
| Sep 3, 2025 | 38.90 | 38.95 | 38.84 | 38.93 | 38.25 | 0.31% | 636,021 |
| Sep 2, 2025 | 38.73 | 38.81 | 38.57 | 38.81 | 38.13 | -0.36% | 805,891 |
| Aug 29, 2025 | 38.98 | 39.02 | 38.88 | 38.95 | 38.27 | -0.15% | 630,469 |
| Aug 28, 2025 | 38.97 | 39.04 | 38.94 | 39.01 | 38.33 | 0.15% | 540,142 |
| Aug 27, 2025 | 38.93 | 38.97 | 38.88 | 38.95 | 38.27 | 0.10% | 819,667 |
| Aug 26, 2025 | 38.83 | 38.92 | 38.81 | 38.91 | 38.23 | 0.23% | 630,721 |
| Aug 25, 2025 | 38.83 | 38.92 | 38.82 | 38.82 | 38.14 | -0.13% | 602,550 |
| Aug 22, 2025 | 38.58 | 38.90 | 38.58 | 38.87 | 38.19 | 0.91% | 837,996 |
| Aug 21, 2025 | 38.55 | 38.61 | 38.45 | 38.52 | 37.85 | -0.26% | 873,245 |
| Aug 20, 2025 | 38.67 | 38.67 | 38.41 | 38.62 | 37.95 | -0.13% | 756,830 |
| Aug 19, 2025 | 38.77 | 38.80 | 38.62 | 38.67 | 37.99 | -0.26% | 664,888 |
| Aug 18, 2025 | 38.75 | 38.78 | 38.73 | 38.77 | 38.09 | -0.77% | 528,460 |