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

NYSEARCA: XYLD · Real-Time Price · USD

40.86

-0.57 (-1.38%)

At close: Oct 31, 2024, 4:00 PM

40.91

+0.05 (0.12%)

After-hours: Oct 31, 2024, 7:53 PM EDT

XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	41.26	41.26	40.88	40.88	40.88	-1.33%	332,007
Oct 30, 2024	41.45	41.52	41.37	41.43	41.43	-0.14%	264,539
Oct 29, 2024	41.36	41.50	41.32	41.49	41.49	0.14%	197,217
Oct 28, 2024	41.46	41.49	41.41	41.43	41.43	0.27%	305,556
Oct 25, 2024	41.46	41.53	41.29	41.32	41.32	0.05%	287,400
Oct 24, 2024	41.40	41.40	41.21	41.30	41.30	0.02%	255,472
Oct 23, 2024	41.43	41.44	41.11	41.29	41.29	-0.36%	356,738
Oct 22, 2024	41.33	41.51	41.32	41.44	41.44	-0.17%	320,108
Oct 21, 2024	41.46	41.52	41.36	41.51	41.51	-0.91%	299,601
Oct 18, 2024	41.89	41.92	41.76	41.89	41.50	0.10%	460,037
Oct 17, 2024	41.91	41.91	41.84	41.85	41.46	-0.05%	320,724
Oct 16, 2024	41.90	41.90	41.81	41.87	41.48	0.02%	1,984,178
Oct 15, 2024	41.85	41.86	41.82	41.86	41.47	0.07%	263,614
Oct 14, 2024	41.85	41.85	41.82	41.83	41.44	0.05%	323,000
Oct 11, 2024	41.73	41.82	41.73	41.81	41.42	0.19%	219,230
Oct 10, 2024	41.72	41.74	41.65	41.73	41.35	0.12%	318,818
Oct 9, 2024	41.61	41.70	41.59	41.68	41.30	0.19%	338,059
Oct 8, 2024	41.49	41.60	41.47	41.60	41.22	0.41%	191,957
Oct 7, 2024	41.54	41.55	41.35	41.43	41.05	-0.29%	305,322
Oct 4, 2024	41.45	41.55	41.37	41.55	41.17	0.58%	278,947
Oct 3, 2024	41.33	41.38	41.23	41.31	40.93	-0.17%	339,443
Oct 2, 2024	41.35	41.40	41.22	41.38	41.00	0.22%	388,104
Oct 1, 2024	41.50	41.50	41.21	41.29	40.91	-0.51%	334,433
Sep 30, 2024	41.40	41.50	41.32	41.50	41.12	0.14%	333,700
Sep 27, 2024	41.48	41.49	41.37	41.44	41.06	0.10%	359,301
Sep 26, 2024	41.47	41.47	41.37	41.40	41.02	-0.02%	211,784
Sep 25, 2024	41.39	41.41	41.31	41.41	41.03	0.05%	420,300
Sep 24, 2024	41.37	41.39	41.28	41.39	41.01	0.07%	243,912
Sep 23, 2024	41.34	41.36	41.26	41.36	40.98	-0.48%	222,000
Sep 20, 2024	41.56	41.65	41.39	41.56	41.22	-0.05%	312,700
Sep 19, 2024	41.63	41.63	41.55	41.58	41.24	0.17%	446,400
Sep 18, 2024	41.48	41.61	41.46	41.51	41.17	0.07%	382,539
Sep 17, 2024	41.57	41.60	41.44	41.48	41.14	-0.05%	408,562
Sep 16, 2024	41.42	41.50	41.40	41.50	41.16	0.24%	493,300
Sep 13, 2024	41.38	41.46	41.37	41.40	41.06	0.17%	290,234
Sep 12, 2024	41.26	41.35	41.13	41.33	40.99	0.29%	420,700
Sep 11, 2024	40.95	41.22	40.48	41.21	40.87	0.71%	319,530
Sep 10, 2024	40.92	40.94	40.67	40.92	40.58	0.22%	242,951
Sep 9, 2024	40.70	40.88	40.62	40.83	40.49	0.86%	254,151
Sep 6, 2024	40.92	41.01	40.39	40.48	40.15	-1.05%	568,120
Sep 5, 2024	40.88	41.03	40.75	40.91	40.57	0.10%	230,016
Sep 4, 2024	40.86	41.06	40.83	40.87	40.53	-0.20%	444,012
Sep 3, 2024	41.23	41.23	40.82	40.95	40.61	-0.85%	292,940
Aug 30, 2024	41.19	41.30	41.13	41.30	40.96	0.36%	223,114
Aug 29, 2024	41.10	41.22	41.08	41.15	40.81	0.15%	262,400
Aug 28, 2024	41.14	41.15	40.94	41.09	40.75	-0.10%	279,048
Aug 27, 2024	41.03	41.15	41.03	41.13	40.79	0.10%	235,969
Aug 26, 2024	41.18	41.20	41.04	41.09	40.75	0.02%	439,049
Aug 23, 2024	40.98	41.13	40.97	41.08	41.08	0.32%	379,000
Aug 22, 2024	41.10	41.10	40.86	40.95	40.95	-0.15%	289,415
Aug 21, 2024	41.08	41.08	40.92	41.01	41.01	0.05%	3,194,659
Aug 20, 2024	41.04	41.07	40.96	40.99	40.99	-0.17%	369,263
Aug 19, 2024	40.91	41.06	40.87	41.06	41.06	-0.56%	382,000
Aug 16, 2024	41.05	41.30	41.04	41.29	40.89	0.63%	449,140
Aug 15, 2024	40.83	41.07	40.83	41.03	40.63	1.21%	390,400
Aug 14, 2024	40.45	40.58	40.23	40.54	40.15	0.47%	420,700
Aug 13, 2024	39.97	40.37	39.95	40.35	39.96	1.64%	263,500
Aug 12, 2024	39.83	39.92	39.56	39.70	39.32	0.08%	361,603
Aug 9, 2024	39.46	39.80	39.38	39.67	39.29	0.38%	228,460
Aug 8, 2024	39.08	39.55	38.87	39.52	39.14	2.20%	331,320
Aug 7, 2024	39.35	39.59	38.60	38.67	38.30	-0.69%	514,084
Aug 6, 2024	38.90	39.44	38.58	38.94	38.56	1.17%	727,795
Aug 5, 2024	37.98	38.96	37.93	38.49	38.12	-2.83%	1,167,300
Aug 2, 2024	39.75	39.85	39.31	39.61	39.23	-1.44%	676,721
Aug 1, 2024	40.61	40.68	40.00	40.19	39.80	-0.81%	427,226
Jul 31, 2024	40.53	40.64	40.41	40.52	40.13	0.97%	336,800
Jul 30, 2024	40.36	40.38	39.94	40.13	39.74	-0.40%	369,700
Jul 29, 2024	40.33	40.37	40.16	40.29	39.90	0.07%	337,362
Jul 26, 2024	40.11	40.33	40.07	40.26	39.87	0.88%	389,912
Jul 25, 2024	39.99	40.34	39.81	39.91	39.52	-0.20%	496,600
Jul 24, 2024	40.38	40.39	39.99	39.99	39.60	-1.48%	359,300
Jul 23, 2024	40.59	40.63	40.55	40.59	40.20	-	246,760
Jul 22, 2024	40.49	40.59	40.43	40.59	40.20	-0.22%	343,966
Jul 19, 2024	40.93	40.93	40.59	40.68	40.37	-0.56%	551,173
Jul 18, 2024	40.91	40.92	40.89	40.91	40.60	0.15%	535,678
Jul 17, 2024	40.86	40.91	40.85	40.85	40.54	-	358,449
Jul 16, 2024	40.93	40.93	40.85	40.85	40.54	-0.12%	344,131
Jul 15, 2024	40.90	40.92	40.87	40.90	40.59	0.02%	298,935
Jul 12, 2024	40.81	40.89	40.81	40.89	40.58	0.20%	637,053
Jul 11, 2024	40.83	40.85	40.81	40.81	40.50	-0.12%	283,596
Jul 10, 2024	40.82	40.86	40.81	40.86	40.55	0.15%	267,794
Jul 9, 2024	40.81	40.83	40.80	40.80	40.49	-	301,399
Jul 8, 2024	40.76	40.80	40.74	40.80	40.49	0.15%	281,289
Jul 5, 2024	40.70	40.78	40.69	40.74	40.43	0.10%	314,991
Jul 3, 2024	40.66	40.70	40.60	40.70	40.39	0.25%	159,772
Jul 2, 2024	40.44	40.61	40.41	40.60	40.29	0.32%	274,897
Jul 1, 2024	40.45	40.53	40.37	40.47	40.16	0.10%	355,966
Jun 28, 2024	40.50	40.58	40.37	40.43	40.12	-0.07%	727,501
Jun 27, 2024	40.44	40.47	40.37	40.46	40.15	0.15%	444,618
Jun 26, 2024	40.31	40.44	40.26	40.40	40.09	0.10%	318,387
Jun 25, 2024	40.30	40.39	40.26	40.36	40.05	0.15%	509,998
Jun 24, 2024	40.30	40.40	40.27	40.30	39.99	-0.71%	289,131
Jun 21, 2024	40.60	40.66	40.49	40.59	40.31	-	344,692
Jun 20, 2024	40.59	40.62	40.58	40.59	40.31	0.02%	360,151
Jun 18, 2024	40.56	40.61	40.56	40.58	40.30	-0.02%	415,933
Jun 17, 2024	40.59	40.60	40.56	40.59	40.31	0.12%	374,504
Jun 14, 2024	40.59	40.59	40.52	40.54	40.26	-0.02%	320,235
Jun 13, 2024	40.56	40.56	40.51	40.55	40.27	0.10%	316,573
Jun 12, 2024	40.51	40.53	40.48	40.51	40.23	0.22%	372,396
Jun 11, 2024	40.39	40.42	40.31	40.42	40.14	0.17%	272,844