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

XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	40.74	41.00	40.69	40.94	40.94	0.34%	714,153
Feb 6, 2026	40.42	40.86	40.41	40.80	40.80	1.47%	592,617
Feb 5, 2026	40.32	40.46	40.10	40.21	40.21	-0.89%	774,787
Feb 4, 2026	40.75	40.77	40.38	40.57	40.57	-0.34%	1,410,049
Feb 3, 2026	40.92	40.93	40.47	40.71	40.71	-0.44%	1,136,253
Feb 2, 2026	40.68	40.93	40.67	40.89	40.89	0.37%	657,643
Jan 30, 2026	40.75	40.81	40.57	40.74	40.74	-0.10%	764,751
Jan 29, 2026	40.82	40.83	40.45	40.78	40.78	-0.05%	818,438
Jan 28, 2026	40.84	40.85	40.75	40.80	40.80	-	706,545
Jan 27, 2026	40.80	40.83	40.75	40.80	40.80	0.17%	551,499
Jan 26, 2026	40.64	40.77	40.64	40.73	40.73	0.27%	658,088
Jan 23, 2026	40.60	40.66	40.54	40.62	40.62	0.07%	897,518
Jan 22, 2026	40.59	40.64	40.50	40.59	40.59	0.42%	1,008,085
Jan 21, 2026	40.15	40.53	40.13	40.42	40.42	0.80%	1,155,636
Jan 20, 2026	40.22	40.36	40.03	40.10	40.10	-1.98%	1,536,052
Jan 16, 2026	41.06	41.06	40.82	40.91	40.55	-0.27%	738,079
Jan 15, 2026	41.01	41.02	41.00	41.02	40.66	0.05%	524,119
Jan 14, 2026	40.98	41.00	40.95	41.00	40.64	0.02%	901,444
Jan 13, 2026	40.99	41.00	40.97	40.99	40.63	-	1,034,975
Jan 12, 2026	40.95	40.99	40.94	40.99	40.63	0.05%	501,098
Jan 9, 2026	40.93	40.97	40.91	40.97	40.61	0.22%	456,188
Jan 8, 2026	40.88	40.91	40.86	40.88	40.52	0.02%	535,864
Jan 7, 2026	40.90	40.93	40.87	40.87	40.51	-0.02%	594,331
Jan 6, 2026	40.84	40.90	40.84	40.88	40.52	0.10%	751,479
Jan 5, 2026	40.79	40.85	40.79	40.84	40.48	0.29%	857,295
Jan 2, 2026	40.77	40.78	40.63	40.72	40.36	0.22%	1,457,106
Dec 31, 2025	40.74	40.76	40.63	40.63	40.27	-0.27%	810,256
Dec 30, 2025	40.74	40.76	40.73	40.74	40.38	-	1,084,260
Dec 29, 2025	40.72	40.76	40.70	40.74	40.38	-0.02%	918,919
Dec 26, 2025	40.73	40.76	40.72	40.75	40.39	0.05%	401,449
Dec 24, 2025	40.68	40.73	40.67	40.73	40.37	0.15%	320,074
Dec 23, 2025	40.58	40.68	40.58	40.67	40.31	0.20%	625,753
Dec 22, 2025	40.59	40.62	40.55	40.59	40.23	-0.49%	1,588,175
Dec 19, 2025	40.55	40.80	40.55	40.79	40.11	0.64%	1,256,575
Dec 18, 2025	40.53	40.54	40.51	40.53	39.85	0.07%	684,258
Dec 17, 2025	40.51	40.53	40.50	40.50	39.82	-0.05%	541,941
Dec 16, 2025	40.49	40.52	40.49	40.52	39.84	0.05%	684,060
Dec 15, 2025	40.51	40.51	40.49	40.50	39.82	-	932,275
Dec 12, 2025	40.51	40.51	40.46	40.50	39.82	0.02%	900,350
Dec 11, 2025	40.48	40.50	40.46	40.49	39.81	0.02%	1,088,053
Dec 10, 2025	40.48	40.48	40.43	40.48	39.80	0.10%	796,793
Dec 9, 2025	40.44	40.45	40.43	40.44	39.76	0.02%	407,337
Dec 8, 2025	40.44	40.45	40.41	40.43	39.76	-0.02%	842,365
Dec 5, 2025	40.42	40.44	40.40	40.44	39.76	0.05%	665,990
Dec 4, 2025	40.40	40.42	40.37	40.42	39.75	0.12%	549,164
Dec 3, 2025	40.33	40.38	40.32	40.37	39.70	0.07%	469,234
Dec 2, 2025	40.33	40.35	40.30	40.34	39.67	0.10%	665,997
Dec 1, 2025	40.25	40.33	40.25	40.30	39.63	-0.02%	670,960
Nov 28, 2025	40.26	40.31	40.26	40.31	39.64	0.15%	296,377
Nov 26, 2025	40.21	40.26	40.19	40.25	39.58	0.27%	414,203

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.