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

NYSEARCA: XYLD · Real-Time Price · USD

39.28

-0.39 (-0.98%)

At close: Mar 28, 2025, 4:00 PM

39.41

+0.13 (0.32%)

After-hours: Mar 28, 2025, 8:00 PM EDT

XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.65	39.68	39.26	39.28	39.28	-0.98%	692,114
Mar 27, 2025	39.70	39.80	39.63	39.67	39.67	-0.25%	583,037
Mar 26, 2025	39.85	39.91	39.67	39.77	39.77	-0.20%	637,454
Mar 25, 2025	39.88	39.90	39.82	39.85	39.85	-0.03%	1,071,085
Mar 24, 2025	39.76	39.88	39.69	39.86	39.86	-0.28%	457,394
Mar 21, 2025	39.73	39.97	39.60	39.97	39.57	-0.25%	545,607
Mar 20, 2025	39.88	40.35	39.80	40.07	39.67	-0.05%	813,875
Mar 19, 2025	39.78	40.36	39.74	40.09	39.69	0.96%	819,217
Mar 18, 2025	39.95	39.95	39.56	39.71	39.32	-0.97%	607,303
Mar 17, 2025	39.75	40.30	39.75	40.10	39.70	0.65%	446,000
Mar 14, 2025	39.38	39.88	39.30	39.84	39.44	2.10%	464,344
Mar 13, 2025	39.54	39.54	38.89	39.02	38.63	-1.27%	1,319,012
Mar 12, 2025	39.79	39.83	39.18	39.52	39.13	0.46%	587,933
Mar 11, 2025	39.60	39.79	39.05	39.34	38.95	-0.88%	4,538,187
Mar 10, 2025	40.18	40.27	39.31	39.69	39.30	-2.60%	1,067,622
Mar 7, 2025	40.41	40.82	40.02	40.75	40.35	0.52%	613,387
Mar 6, 2025	40.75	40.96	40.32	40.54	40.14	-1.63%	895,978
Mar 5, 2025	40.84	41.30	40.52	41.21	40.80	1.03%	749,288
Mar 4, 2025	40.90	41.29	40.45	40.79	40.38	-1.00%	1,622,059
Mar 3, 2025	41.90	41.99	40.97	41.20	40.79	-1.48%	784,440
Feb 28, 2025	41.29	41.84	41.12	41.82	41.40	1.28%	962,725
Feb 27, 2025	41.97	41.99	41.23	41.29	40.88	-1.27%	1,020,489
Feb 26, 2025	41.89	42.05	41.66	41.82	41.40	0.05%	568,330
Feb 25, 2025	41.87	41.95	41.52	41.80	41.38	-0.38%	744,429
Feb 24, 2025	42.10	42.18	41.86	41.96	41.54	-0.85%	894,489
Feb 21, 2025	42.92	42.92	42.29	42.32	41.61	-1.33%	1,275,887
Feb 20, 2025	42.88	42.89	42.82	42.89	42.17	-	397,938
Feb 19, 2025	42.87	42.89	42.84	42.89	42.17	0.05%	388,843
Feb 18, 2025	42.86	42.87	42.81	42.87	42.15	0.12%	599,310
Feb 14, 2025	42.81	42.83	42.80	42.82	42.10	0.09%	418,995
Feb 13, 2025	42.69	42.78	42.65	42.78	42.06	0.23%	679,610
Feb 12, 2025	42.54	42.68	42.45	42.68	41.97	-	563,434
Feb 11, 2025	42.64	42.68	42.58	42.68	41.97	0.09%	371,582
Feb 10, 2025	42.60	42.65	42.57	42.64	41.93	0.33%	401,278
Feb 7, 2025	42.68	42.68	42.43	42.50	41.79	-0.35%	495,275
Feb 6, 2025	42.61	42.65	42.52	42.65	41.94	0.24%	479,416
Feb 5, 2025	42.38	42.55	42.32	42.55	41.84	0.28%	375,510
Feb 4, 2025	42.26	42.43	42.23	42.43	41.72	0.62%	581,760
Feb 3, 2025	41.96	42.31	41.91	42.17	41.46	-0.45%	601,182
Jan 31, 2025	42.54	42.57	42.33	42.36	41.65	-0.24%	557,207
Jan 30, 2025	42.38	42.50	42.33	42.46	41.75	0.24%	391,367
Jan 29, 2025	42.47	42.47	42.24	42.36	41.65	-0.12%	451,398
Jan 28, 2025	42.28	42.41	42.12	42.41	41.70	0.43%	1,148,631
Jan 27, 2025	42.00	42.23	41.95	42.23	41.52	-0.61%	687,249
Jan 24, 2025	42.50	42.51	42.43	42.49	41.78	-0.05%	426,274
Jan 23, 2025	42.42	42.51	42.37	42.51	41.80	0.24%	465,101
Jan 22, 2025	42.42	42.42	42.35	42.41	41.70	0.21%	648,848
Jan 21, 2025	42.25	42.33	42.16	42.32	41.61	-0.38%	826,216
Jan 17, 2025	42.64	42.64	42.31	42.48	41.40	-	848,569
Jan 16, 2025	42.48	42.50	42.38	42.48	41.40	0.07%	533,424