Global X S&P 500 Covered Call ETF (XYLD)
NYSEARCA: XYLD · Real-Time Price · USD
39.13
+0.15 (0.38%)
At close: Sep 26, 2025, 4:00 PM EDT
39.14
0.00 (0.01%)
After-hours: Sep 26, 2025, 8:00 PM EDT
XYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.04 | 39.15 | 39.00 | 39.13 | 39.13 | 0.38% | 610,868 |
| Sep 25, 2025 | 38.94 | 39.02 | 38.85 | 38.98 | 38.98 | -0.18% | 1,091,880 |
| Sep 24, 2025 | 39.12 | 39.13 | 38.99 | 39.05 | 39.05 | -0.08% | 969,592 |
| Sep 23, 2025 | 39.17 | 39.18 | 39.04 | 39.08 | 39.08 | -0.20% | 599,906 |
| Sep 22, 2025 | 39.10 | 39.17 | 39.02 | 39.16 | 39.16 | -0.58% | 736,844 |
| Sep 19, 2025 | 39.43 | 39.43 | 39.25 | 39.39 | 39.09 | - | 894,511 |
| Sep 18, 2025 | 39.40 | 39.40 | 39.39 | 39.39 | 39.09 | - | 771,862 |
| Sep 17, 2025 | 39.34 | 39.39 | 39.34 | 39.39 | 39.09 | 0.08% | 1,907,698 |
| Sep 16, 2025 | 39.37 | 39.37 | 39.36 | 39.36 | 39.06 | 0.03% | 578,747 |
| Sep 15, 2025 | 39.35 | 39.37 | 39.34 | 39.35 | 39.05 | 0.05% | 670,792 |
| Sep 12, 2025 | 39.33 | 39.35 | 39.32 | 39.33 | 39.03 | 0.08% | 738,804 |
| Sep 11, 2025 | 39.29 | 39.31 | 39.27 | 39.30 | 39.00 | 0.18% | 654,772 |
| Sep 10, 2025 | 39.28 | 39.28 | 39.21 | 39.23 | 38.93 | 0.05% | 551,049 |
| Sep 9, 2025 | 39.16 | 39.21 | 39.13 | 39.21 | 38.91 | 0.10% | 633,209 |
| Sep 8, 2025 | 39.14 | 39.18 | 39.13 | 39.17 | 38.87 | 0.18% | 739,170 |
| Sep 5, 2025 | 39.19 | 39.25 | 38.96 | 39.10 | 38.80 | - | 1,046,056 |
| Sep 4, 2025 | 39.00 | 39.10 | 38.96 | 39.10 | 38.80 | 0.44% | 546,201 |
| Sep 3, 2025 | 38.90 | 38.95 | 38.84 | 38.93 | 38.63 | 0.31% | 636,021 |
| Sep 2, 2025 | 38.73 | 38.81 | 38.57 | 38.81 | 38.51 | -0.36% | 805,891 |
| Aug 29, 2025 | 38.98 | 39.02 | 38.88 | 38.95 | 38.65 | -0.15% | 630,469 |
| Aug 28, 2025 | 38.97 | 39.04 | 38.94 | 39.01 | 38.71 | 0.15% | 540,142 |
| Aug 27, 2025 | 38.93 | 38.97 | 38.88 | 38.95 | 38.65 | 0.10% | 819,667 |
| Aug 26, 2025 | 38.83 | 38.92 | 38.81 | 38.91 | 38.61 | 0.23% | 630,721 |
| Aug 25, 2025 | 38.83 | 38.92 | 38.82 | 38.82 | 38.52 | -0.13% | 602,550 |
| Aug 22, 2025 | 38.58 | 38.90 | 38.58 | 38.87 | 38.57 | 0.91% | 837,996 |
| Aug 21, 2025 | 38.55 | 38.61 | 38.45 | 38.52 | 38.23 | -0.26% | 873,245 |
| Aug 20, 2025 | 38.67 | 38.67 | 38.41 | 38.62 | 38.33 | -0.13% | 756,830 |
| Aug 19, 2025 | 38.77 | 38.80 | 38.62 | 38.67 | 38.37 | -0.26% | 664,888 |
| Aug 18, 2025 | 38.75 | 38.78 | 38.73 | 38.77 | 38.47 | -0.77% | 528,460 |
| Aug 15, 2025 | 39.30 | 39.30 | 38.99 | 39.07 | 38.46 | -0.48% | 744,332 |
| Aug 14, 2025 | 39.25 | 39.26 | 39.25 | 39.26 | 38.65 | 0.03% | 384,368 |
| Aug 13, 2025 | 39.25 | 39.25 | 39.24 | 39.25 | 38.64 | 0.05% | 388,757 |
| Aug 12, 2025 | 39.20 | 39.23 | 39.19 | 39.23 | 38.62 | 0.18% | 642,218 |
| Aug 11, 2025 | 39.17 | 39.20 | 39.14 | 39.16 | 38.55 | -0.03% | 579,480 |
| Aug 8, 2025 | 39.12 | 39.17 | 39.10 | 39.17 | 38.56 | 0.36% | 589,892 |
| Aug 7, 2025 | 39.08 | 39.11 | 38.95 | 39.03 | 38.42 | - | 1,012,921 |
| Aug 6, 2025 | 38.92 | 39.04 | 38.90 | 39.03 | 38.42 | 0.36% | 758,616 |
| Aug 5, 2025 | 38.94 | 38.99 | 38.83 | 38.89 | 38.28 | -0.18% | 656,238 |
| Aug 4, 2025 | 38.74 | 38.96 | 38.73 | 38.96 | 38.35 | 0.98% | 688,894 |
| Aug 1, 2025 | 38.70 | 38.73 | 38.45 | 38.58 | 37.98 | -0.82% | 1,299,352 |
| Jul 31, 2025 | 39.05 | 39.05 | 38.86 | 38.90 | 38.29 | -0.13% | 694,855 |
| Jul 30, 2025 | 38.95 | 39.00 | 38.86 | 38.95 | 38.34 | 0.03% | 719,259 |
| Jul 29, 2025 | 39.00 | 39.01 | 38.92 | 38.94 | 38.33 | -0.10% | 670,660 |
| Jul 28, 2025 | 38.98 | 38.99 | 38.94 | 38.98 | 38.37 | 0.08% | 826,232 |
| Jul 25, 2025 | 38.90 | 38.95 | 38.88 | 38.95 | 38.34 | 0.23% | 495,759 |
| Jul 24, 2025 | 38.88 | 38.90 | 38.86 | 38.86 | 38.25 | 0.03% | 642,132 |
| Jul 23, 2025 | 38.77 | 38.85 | 38.73 | 38.85 | 38.24 | 0.36% | 959,364 |
| Jul 22, 2025 | 38.69 | 38.71 | 38.60 | 38.71 | 38.10 | 0.10% | 729,419 |
| Jul 21, 2025 | 38.65 | 38.76 | 38.64 | 38.67 | 38.06 | -0.82% | 703,137 |
| Jul 18, 2025 | 39.14 | 39.15 | 38.92 | 38.99 | 38.07 | -0.28% | 805,222 |