XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.14	43.11	42.09	43.00	43.00	1.85%	849,509
Dec 19, 2024	42.35	42.37	42.18	42.22	42.22	0.26%	446,617
Dec 18, 2024	42.43	42.43	42.06	42.11	42.11	-0.61%	609,530
Dec 17, 2024	42.37	42.40	42.34	42.37	42.37	0.02%	384,547
Dec 16, 2024	42.38	42.39	42.36	42.36	42.36	-0.05%	325,395
Dec 13, 2024	42.38	42.38	42.34	42.38	42.38	0.12%	223,653
Dec 12, 2024	42.35	42.36	42.31	42.33	42.33	-0.05%	277,100
Dec 11, 2024	42.32	42.35	42.31	42.35	42.35	0.07%	373,488
Dec 10, 2024	42.33	42.33	42.27	42.32	42.32	0.02%	561,625
Dec 9, 2024	42.34	42.34	42.25	42.31	42.31	0.05%	357,770
Dec 6, 2024	42.29	42.31	42.18	42.29	42.29	0.02%	273,976
Dec 5, 2024	42.25	42.30	42.22	42.28	42.28	0.07%	251,953
Dec 4, 2024	42.27	42.27	42.20	42.25	42.25	0.07%	256,215
Dec 3, 2024	42.22	42.22	42.17	42.22	42.22	0.07%	233,326
Dec 2, 2024	42.14	42.20	42.14	42.19	42.19	0.14%	287,033
Nov 29, 2024	42.10	42.16	42.08	42.13	42.13	0.19%	203,503
Nov 27, 2024	42.05	42.10	42.03	42.05	42.05	-0.14%	201,000
Nov 26, 2024	42.04	42.11	41.95	42.11	42.11	0.31%	287,300
Nov 25, 2024	42.06	42.06	41.95	41.98	41.98	0.05%	426,800
Nov 22, 2024	41.87	41.96	41.82	41.96	41.96	0.26%	356,015
Nov 21, 2024	41.77	41.87	41.66	41.85	41.85	0.24%	239,400
Nov 20, 2024	41.75	41.77	41.55	41.75	41.75	-0.05%	274,498
Nov 19, 2024	41.62	41.78	41.53	41.77	41.77	0.14%	333,947
Nov 18, 2024	41.63	41.74	41.55	41.71	41.71	-0.52%	358,700
Nov 15, 2024	42.18	42.23	41.86	41.93	41.56	-0.62%	407,641
Nov 14, 2024	42.23	42.23	42.18	42.19	41.82	-	254,303
Nov 13, 2024	42.15	42.21	42.15	42.19	41.82	0.02%	365,600
Nov 12, 2024	42.20	42.20	42.14	42.18	41.81	-0.02%	297,511
Nov 11, 2024	42.19	42.20	42.15	42.19	41.82	0.07%	569,743
Nov 8, 2024	42.15	42.17	42.11	42.16	41.79	0.14%	394,982
Nov 7, 2024	42.07	42.12	42.02	42.10	41.73	0.36%	291,123
Nov 6, 2024	41.89	42.06	41.82	41.95	41.58	1.33%	1,763,230
Nov 5, 2024	41.11	41.40	41.10	41.40	41.03	1.05%	219,414
Nov 4, 2024	41.00	41.13	40.88	40.97	40.61	-0.12%	354,316
Nov 1, 2024	41.08	41.25	41.02	41.02	40.66	0.39%	238,936
Oct 31, 2024	41.26	41.26	40.86	40.86	40.50	-1.38%	332,340
Oct 30, 2024	41.45	41.52	41.37	41.43	41.06	-0.14%	264,539
Oct 29, 2024	41.36	41.50	41.32	41.49	41.12	0.14%	197,217
Oct 28, 2024	41.46	41.49	41.41	41.43	41.06	0.27%	305,556
Oct 25, 2024	41.46	41.53	41.29	41.32	40.95	0.05%	287,400
Oct 24, 2024	41.40	41.40	41.21	41.30	40.93	0.02%	255,472
Oct 23, 2024	41.43	41.44	41.11	41.29	40.92	-0.36%	356,738
Oct 22, 2024	41.33	41.51	41.32	41.44	41.07	-0.17%	320,108
Oct 21, 2024	41.46	41.52	41.36	41.51	41.14	-0.91%	299,601
Oct 18, 2024	41.89	41.92	41.76	41.89	41.14	0.10%	460,037
Oct 17, 2024	41.91	41.91	41.84	41.85	41.10	-0.05%	320,724
Oct 16, 2024	41.90	41.90	41.81	41.87	41.12	0.02%	1,984,178
Oct 15, 2024	41.85	41.86	41.82	41.86	41.11	0.07%	263,614
Oct 14, 2024	41.85	41.85	41.82	41.83	41.08	0.05%	323,000
Oct 11, 2024	41.73	41.82	41.73	41.81	41.06	0.19%	219,230
Oct 10, 2024	41.72	41.74	41.65	41.73	40.98	0.12%	318,818
Oct 9, 2024	41.61	41.70	41.59	41.68	40.93	0.19%	338,059
Oct 8, 2024	41.49	41.60	41.47	41.60	40.85	0.41%	191,957
Oct 7, 2024	41.54	41.55	41.35	41.43	40.69	-0.29%	305,322
Oct 4, 2024	41.45	41.55	41.37	41.55	40.80	0.58%	278,947
Oct 3, 2024	41.33	41.38	41.23	41.31	40.57	-0.17%	339,443
Oct 2, 2024	41.35	41.40	41.22	41.38	40.64	0.22%	388,104
Oct 1, 2024	41.50	41.50	41.21	41.29	40.55	-0.51%	334,433
Sep 30, 2024	41.40	41.50	41.32	41.50	40.75	0.14%	333,700
Sep 27, 2024	41.48	41.49	41.37	41.44	40.69	0.10%	359,301
Sep 26, 2024	41.47	41.47	41.37	41.40	40.66	-0.02%	211,784
Sep 25, 2024	41.39	41.41	41.31	41.41	40.67	0.05%	420,300
Sep 24, 2024	41.37	41.39	41.28	41.39	40.65	0.07%	243,912
Sep 23, 2024	41.34	41.36	41.26	41.36	40.62	-0.48%	222,000
Sep 20, 2024	41.56	41.65	41.39	41.56	40.48	-0.05%	312,700
Sep 19, 2024	41.63	41.63	41.55	41.58	40.50	0.17%	446,400
Sep 18, 2024	41.48	41.61	41.46	41.51	40.43	0.07%	382,539
Sep 17, 2024	41.57	41.60	41.44	41.48	40.40	-0.05%	408,562
Sep 16, 2024	41.42	41.50	41.40	41.50	40.42	0.24%	493,300
Sep 13, 2024	41.38	41.46	41.37	41.40	40.32	0.17%	290,234
Sep 12, 2024	41.26	41.35	41.13	41.33	40.25	0.29%	420,700
Sep 11, 2024	40.95	41.22	40.48	41.21	40.14	0.71%	319,530
Sep 10, 2024	40.92	40.94	40.67	40.92	39.85	0.22%	242,951
Sep 9, 2024	40.70	40.88	40.62	40.83	39.77	0.86%	254,151
Sep 6, 2024	40.92	41.01	40.39	40.48	39.43	-1.05%	568,120
Sep 5, 2024	40.88	41.03	40.75	40.91	39.84	0.10%	230,016
Sep 4, 2024	40.86	41.06	40.83	40.87	39.80	-0.20%	444,012
Sep 3, 2024	41.23	41.23	40.82	40.95	39.88	-0.85%	292,940
Aug 30, 2024	41.19	41.30	41.13	41.30	40.22	0.36%	223,114
Aug 29, 2024	41.10	41.22	41.08	41.15	40.08	0.15%	262,400
Aug 28, 2024	41.14	41.15	40.94	41.09	40.02	-0.10%	279,048
Aug 27, 2024	41.03	41.15	41.03	41.13	40.06	0.10%	235,969
Aug 26, 2024	41.18	41.20	41.04	41.09	40.02	0.02%	439,049
Aug 23, 2024	40.98	41.13	40.97	41.08	40.01	0.32%	379,000
Aug 22, 2024	41.10	41.10	40.86	40.95	39.88	-0.15%	289,415
Aug 21, 2024	41.08	41.08	40.92	41.01	39.94	0.05%	3,194,659
Aug 20, 2024	41.04	41.07	40.96	40.99	39.92	-0.17%	369,263
Aug 19, 2024	40.91	41.06	40.87	41.06	39.99	-0.56%	382,000
Aug 16, 2024	41.05	41.30	41.04	41.29	39.82	0.63%	449,140
Aug 15, 2024	40.83	41.07	40.83	41.03	39.57	1.21%	390,400
Aug 14, 2024	40.45	40.58	40.23	40.54	39.10	0.47%	420,700
Aug 13, 2024	39.97	40.37	39.95	40.35	38.92	1.64%	263,500
Aug 12, 2024	39.83	39.92	39.56	39.70	38.29	0.08%	361,603
Aug 9, 2024	39.46	39.80	39.38	39.67	38.26	0.38%	228,460
Aug 8, 2024	39.08	39.55	38.87	39.52	38.12	2.20%	331,320
Aug 7, 2024	39.35	39.59	38.60	38.67	37.30	-0.69%	514,084
Aug 6, 2024	38.90	39.44	38.58	38.94	37.56	1.17%	727,795
Aug 5, 2024	37.98	38.96	37.93	38.49	37.12	-2.83%	1,167,300
Aug 2, 2024	39.75	39.85	39.31	39.61	38.20	-1.44%	676,721
Aug 1, 2024	40.61	40.68	40.00	40.19	38.76	-0.81%	427,226