Global X S&P 500 Covered Call ETF (XYLD)
NYSEARCA: XYLD · Real-Time Price · USD
38.95
-0.06 (-0.15%)
At close: Aug 29, 2025, 4:00 PM
38.93
-0.02 (-0.05%)
After-hours: Aug 29, 2025, 8:00 PM EDT

XYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202538.9839.0238.8838.9538.95-0.15%629,334
Aug 28, 202538.9739.0438.9439.0139.010.15%540,142
Aug 27, 202538.9338.9738.8838.9538.950.10%819,667
Aug 26, 202538.8338.9238.8138.9138.910.23%630,721
Aug 25, 202538.8338.9238.8238.8238.82-0.13%602,550
Aug 22, 202538.5838.9038.5838.8738.870.91%837,996
Aug 21, 202538.5538.6138.4538.5238.52-0.26%873,245
Aug 20, 202538.6738.6738.4138.6238.62-0.13%756,830
Aug 19, 202538.7738.8038.6238.6738.67-0.26%664,888
Aug 18, 202538.7538.7838.7338.7738.77-0.77%528,460
Aug 15, 202539.3039.3038.9939.0738.75-0.48%744,332
Aug 14, 202539.2539.2639.2539.2638.940.03%384,368
Aug 13, 202539.2539.2539.2439.2538.930.05%388,757
Aug 12, 202539.2039.2339.1939.2338.910.18%642,218
Aug 11, 202539.1739.2039.1439.1638.84-0.03%579,480
Aug 8, 202539.1239.1739.1039.1738.850.36%589,892
Aug 7, 202539.0839.1138.9539.0338.71-1,012,921
Aug 6, 202538.9239.0438.9039.0338.710.36%758,616
Aug 5, 202538.9438.9938.8338.8938.58-0.18%656,238
Aug 4, 202538.7438.9638.7338.9638.650.98%688,894
Aug 1, 202538.7038.7338.4538.5838.27-0.82%1,299,352
Jul 31, 202539.0539.0538.8638.9038.59-0.13%694,855
Jul 30, 202538.9539.0038.8638.9538.640.03%719,259
Jul 29, 202539.0039.0138.9238.9438.63-0.10%670,660
Jul 28, 202538.9838.9938.9438.9838.670.08%826,232
Jul 25, 202538.9038.9538.8838.9538.640.23%495,759
Jul 24, 202538.8838.9038.8638.8638.550.03%642,132
Jul 23, 202538.7738.8538.7338.8538.540.36%959,364
Jul 22, 202538.6938.7138.6038.7138.400.10%729,419
Jul 21, 202538.6538.7638.6438.6738.36-0.82%703,137
Jul 18, 202539.1439.1538.9238.9938.36-0.28%805,222
Jul 17, 202539.1039.1239.1039.1038.47-0.03%825,688
Jul 16, 202539.1139.1139.0939.1138.480.05%674,917
Jul 15, 202539.1139.1139.0939.0938.46-0.03%531,292
Jul 14, 202539.0839.1039.0839.1038.470.08%607,593
Jul 11, 202539.0939.0939.0739.0738.44-450,337
Jul 10, 202539.0639.0839.0639.0738.440.05%494,417
Jul 9, 202539.0539.0639.0339.0538.420.03%764,193
Jul 8, 202539.0739.0739.0139.0438.41-0.15%511,414
Jul 7, 202539.0239.1038.9839.1038.470.21%703,047
Jul 3, 202539.0139.0239.0039.0238.390.15%322,190
Jul 2, 202538.9238.9738.9238.9638.34-740,555
Jul 1, 202538.9138.9638.9138.9638.340.05%489,438
Jun 30, 202538.9138.9538.8938.9438.320.15%717,755
Jun 27, 202538.8538.8938.8238.8838.260.13%572,412
Jun 26, 202538.8138.8338.7838.8338.210.21%542,870
Jun 25, 202538.7538.7638.7038.7538.130.05%729,735
Jun 24, 202538.6838.7438.6538.7338.110.49%845,391
Jun 23, 202538.4038.5438.2838.5437.92-0.59%964,581
Jun 20, 202538.9539.0438.6438.7737.77-0.36%889,639