XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.92	42.92	42.29	42.32	42.32	-1.33%	1,275,887
Feb 20, 2025	42.88	42.89	42.82	42.89	42.89	-	397,938
Feb 19, 2025	42.87	42.89	42.84	42.89	42.89	0.05%	388,843
Feb 18, 2025	42.86	42.87	42.81	42.87	42.87	0.12%	599,310
Feb 14, 2025	42.81	42.83	42.80	42.82	42.82	0.09%	418,995
Feb 13, 2025	42.69	42.78	42.65	42.78	42.78	0.23%	679,610
Feb 12, 2025	42.54	42.68	42.45	42.68	42.68	-	563,434
Feb 11, 2025	42.64	42.68	42.58	42.68	42.68	0.09%	371,582
Feb 10, 2025	42.60	42.65	42.57	42.64	42.64	0.33%	401,278
Feb 7, 2025	42.68	42.68	42.43	42.50	42.50	-0.35%	495,275
Feb 6, 2025	42.61	42.65	42.52	42.65	42.65	0.24%	479,416
Feb 5, 2025	42.38	42.55	42.32	42.55	42.55	0.28%	375,510
Feb 4, 2025	42.26	42.43	42.23	42.43	42.43	0.62%	581,760
Feb 3, 2025	41.96	42.31	41.91	42.17	42.17	-0.45%	601,182
Jan 31, 2025	42.54	42.57	42.33	42.36	42.36	-0.24%	557,207
Jan 30, 2025	42.38	42.50	42.33	42.46	42.46	0.24%	391,367
Jan 29, 2025	42.47	42.47	42.24	42.36	42.36	-0.12%	451,398
Jan 28, 2025	42.28	42.41	42.12	42.41	42.41	0.43%	1,148,631
Jan 27, 2025	42.00	42.23	41.95	42.23	42.23	-0.61%	687,249
Jan 24, 2025	42.50	42.51	42.43	42.49	42.49	-0.05%	426,274
Jan 23, 2025	42.42	42.51	42.37	42.51	42.51	0.24%	465,101
Jan 22, 2025	42.42	42.42	42.35	42.41	42.41	0.21%	648,848
Jan 21, 2025	42.25	42.33	42.16	42.32	42.32	-0.38%	826,216
Jan 17, 2025	42.64	42.64	42.31	42.48	42.11	-	848,569
Jan 16, 2025	42.48	42.50	42.38	42.48	42.11	0.07%	533,424
Jan 15, 2025	42.27	42.45	42.26	42.45	42.08	1.22%	434,477
Jan 14, 2025	42.04	42.04	41.69	41.94	41.57	0.12%	547,190
Jan 13, 2025	41.46	41.89	41.45	41.89	41.52	0.22%	391,624
Jan 10, 2025	42.05	42.05	41.66	41.80	41.44	-0.85%	2,257,826
Jan 8, 2025	42.09	42.16	41.95	42.16	41.79	0.17%	411,371
Jan 7, 2025	42.38	42.38	41.99	42.09	41.72	-0.26%	794,716
Jan 6, 2025	42.24	42.34	42.20	42.20	41.83	0.33%	617,791
Jan 3, 2025	41.93	42.16	41.88	42.06	41.69	0.65%	410,869
Jan 2, 2025	41.97	42.06	41.62	41.79	41.43	-0.26%	433,034
Dec 31, 2024	42.00	42.02	41.82	41.90	41.53	-0.12%	569,268
Dec 30, 2024	41.92	42.04	41.71	41.95	41.58	-3.16%	452,062
Dec 27, 2024	43.43	43.43	43.13	43.32	41.76	-0.23%	313,469
Dec 26, 2024	43.38	43.42	43.32	43.42	41.85	0.12%	262,231
Dec 24, 2024	43.22	43.38	43.19	43.37	41.81	0.46%	295,805
Dec 23, 2024	43.02	43.18	42.88	43.17	41.61	0.40%	436,984
Dec 20, 2024	42.14	43.11	42.09	43.00	41.45	1.85%	849,614
Dec 19, 2024	42.35	42.37	42.18	42.22	40.70	0.26%	446,617
Dec 18, 2024	42.43	42.43	42.06	42.11	40.59	-0.61%	609,530
Dec 17, 2024	42.37	42.40	42.34	42.37	40.84	0.02%	384,547
Dec 16, 2024	42.38	42.39	42.36	42.36	40.83	-0.05%	325,395
Dec 13, 2024	42.38	42.38	42.34	42.38	40.85	0.12%	223,653
Dec 12, 2024	42.35	42.36	42.31	42.33	40.80	-0.05%	277,095
Dec 11, 2024	42.32	42.35	42.31	42.35	40.82	0.07%	373,488
Dec 10, 2024	42.33	42.33	42.27	42.32	40.79	0.02%	561,625
Dec 9, 2024	42.34	42.34	42.25	42.31	40.78	0.05%	357,770
Dec 6, 2024	42.29	42.31	42.18	42.29	40.77	0.02%	273,976
Dec 5, 2024	42.25	42.30	42.22	42.28	40.76	0.07%	251,953
Dec 4, 2024	42.27	42.27	42.20	42.25	40.73	0.07%	256,215
Dec 3, 2024	42.22	42.22	42.17	42.22	40.70	0.07%	233,326
Dec 2, 2024	42.14	42.20	42.14	42.19	40.67	0.14%	287,033
Nov 29, 2024	42.10	42.16	42.08	42.13	40.61	0.19%	203,503
Nov 27, 2024	42.05	42.10	42.03	42.05	40.53	-0.14%	200,966
Nov 26, 2024	42.04	42.11	41.95	42.11	40.59	0.31%	287,279
Nov 25, 2024	42.06	42.06	41.95	41.98	40.47	0.05%	426,782
Nov 22, 2024	41.87	41.96	41.82	41.96	40.45	0.26%	356,015
Nov 21, 2024	41.77	41.87	41.66	41.85	40.34	0.24%	239,369
Nov 20, 2024	41.75	41.77	41.55	41.75	40.24	-0.05%	274,498
Nov 19, 2024	41.62	41.78	41.53	41.77	40.26	0.14%	333,947
Nov 18, 2024	41.63	41.74	41.55	41.71	40.21	-0.52%	358,687
Nov 15, 2024	42.18	42.23	41.86	41.93	40.06	-0.62%	407,641
Nov 14, 2024	42.23	42.23	42.18	42.19	40.31	-	254,303
Nov 13, 2024	42.15	42.21	42.15	42.19	40.31	0.02%	365,592
Nov 12, 2024	42.20	42.20	42.14	42.18	40.30	-0.02%	297,511
Nov 11, 2024	42.19	42.20	42.15	42.19	40.31	0.07%	569,743
Nov 8, 2024	42.15	42.17	42.11	42.16	40.28	0.14%	394,982
Nov 7, 2024	42.07	42.12	42.02	42.10	40.22	0.36%	291,123
Nov 6, 2024	41.89	42.06	41.82	41.95	40.08	1.33%	1,763,230
Nov 5, 2024	41.11	41.40	41.10	41.40	39.56	1.05%	219,414
Nov 4, 2024	41.00	41.13	40.88	40.97	39.14	-0.12%	354,316
Nov 1, 2024	41.08	41.25	41.02	41.02	39.19	0.39%	238,936
Oct 31, 2024	41.26	41.26	40.86	40.86	39.04	-1.38%	332,340
Oct 30, 2024	41.45	41.52	41.37	41.43	39.58	-0.14%	264,539
Oct 29, 2024	41.36	41.50	41.32	41.49	39.64	0.14%	197,217
Oct 28, 2024	41.46	41.49	41.41	41.43	39.58	0.27%	305,556
Oct 25, 2024	41.46	41.53	41.29	41.32	39.48	0.05%	287,389
Oct 24, 2024	41.40	41.40	41.21	41.30	39.46	0.02%	255,472
Oct 23, 2024	41.43	41.44	41.11	41.29	39.45	-0.36%	356,738
Oct 22, 2024	41.33	41.51	41.32	41.44	39.59	-0.17%	320,108
Oct 21, 2024	41.46	41.52	41.36	41.51	39.66	-0.91%	299,601
Oct 18, 2024	41.89	41.92	41.76	41.89	39.65	0.10%	460,037
Oct 17, 2024	41.91	41.91	41.84	41.85	39.62	-0.05%	320,724
Oct 16, 2024	41.90	41.90	41.81	41.87	39.64	0.02%	1,984,178
Oct 15, 2024	41.85	41.86	41.82	41.86	39.63	0.07%	263,614
Oct 14, 2024	41.85	41.85	41.82	41.83	39.60	0.05%	322,988
Oct 11, 2024	41.73	41.82	41.73	41.81	39.58	0.19%	219,230
Oct 10, 2024	41.72	41.74	41.65	41.73	39.50	0.12%	318,818
Oct 9, 2024	41.61	41.70	41.59	41.68	39.46	0.19%	338,059
Oct 8, 2024	41.49	41.60	41.47	41.60	39.38	0.41%	191,957
Oct 7, 2024	41.54	41.55	41.35	41.43	39.22	-0.29%	305,322
Oct 4, 2024	41.45	41.55	41.37	41.55	39.33	0.58%	278,947
Oct 3, 2024	41.33	41.38	41.23	41.31	39.11	-0.17%	339,443
Oct 2, 2024	41.35	41.40	41.22	41.38	39.17	0.22%	388,104
Oct 1, 2024	41.50	41.50	41.22	41.29	39.09	-0.51%	334,433
Sep 30, 2024	41.40	41.50	41.32	41.50	39.29	0.14%	333,669
Sep 27, 2024	41.48	41.49	41.37	41.44	39.23	0.10%	359,301