XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	41.01	41.07	40.94	41.08	-	0.33%	251,725
Jul 8, 2026	40.89	40.96	40.71	40.94	40.94	-0.15%	447,168
Jul 7, 2026	41.00	41.04	40.92	41.00	41.00	-0.15%	504,587
Jul 6, 2026	40.96	41.08	40.91	41.06	41.06	0.54%	962,931
Jul 2, 2026	40.88	40.97	40.67	40.84	40.84	0.02%	2,022,991
Jul 1, 2026	40.77	40.92	40.69	40.83	40.83	0.10%	435,217
Jun 30, 2026	40.64	40.83	40.61	40.79	40.79	0.47%	602,879
Jun 29, 2026	40.46	40.63	40.27	40.60	40.60	0.94%	846,508
Jun 26, 2026	40.03	40.39	39.98	40.22	40.22	-0.07%	931,740
Jun 25, 2026	40.40	40.46	40.09	40.25	40.25	0.07%	1,547,933
Jun 24, 2026	40.28	40.46	40.12	40.22	40.22	-0.02%	900,648
Jun 23, 2026	40.11	40.41	40.11	40.23	40.23	-0.89%	557,620
Jun 22, 2026	40.67	40.72	40.52	40.59	40.59	-0.05%	627,205
Jun 18, 2026	41.03	41.06	40.81	40.95	40.61	0.27%	842,703
Jun 17, 2026	40.91	40.98	40.75	40.84	40.50	-0.22%	1,269,812
Jun 16, 2026	40.95	40.96	40.92	40.93	40.59	-0.02%	557,148
Jun 15, 2026	40.88	40.95	40.88	40.94	40.60	0.64%	698,221
Jun 12, 2026	40.63	40.69	40.40	40.68	40.34	0.57%	843,045
Jun 11, 2026	40.09	40.54	39.93	40.45	40.11	1.20%	1,358,906
Jun 10, 2026	40.24	40.45	39.95	39.97	39.64	-0.92%	821,033
Jun 9, 2026	40.63	40.69	39.82	40.34	40.00	-0.49%	1,156,454
Jun 8, 2026	40.58	40.64	40.45	40.54	40.20	0.27%	634,605
Jun 5, 2026	40.75	40.77	40.29	40.43	40.09	-0.91%	1,041,336
Jun 4, 2026	40.66	40.82	40.66	40.80	40.46	0.17%	606,262
Jun 3, 2026	40.76	40.83	40.72	40.73	40.39	-0.15%	511,525
Jun 2, 2026	40.75	40.79	40.74	40.79	40.45	0.10%	304,118
Jun 1, 2026	40.60	40.78	40.58	40.75	40.41	0.05%	443,804
May 29, 2026	40.74	40.74	40.69	40.73	40.39	0.15%	780,559
May 28, 2026	40.59	40.69	40.57	40.67	40.33	0.20%	574,037
May 27, 2026	40.58	40.59	40.52	40.59	40.25	0.12%	430,408
May 26, 2026	40.47	40.57	40.47	40.54	40.20	0.30%	797,561
May 22, 2026	40.43	40.48	40.39	40.42	40.08	0.15%	322,521
May 21, 2026	40.15	40.37	40.12	40.36	40.02	0.22%	1,109,456
May 20, 2026	40.09	40.28	40.05	40.27	39.94	0.57%	854,165
May 19, 2026	40.05	40.13	39.97	40.04	39.71	-0.30%	859,871
May 18, 2026	40.20	40.22	40.00	40.16	39.83	0.10%	1,478,370
May 15, 2026	40.62	40.67	40.41	40.52	39.79	-0.25%	511,401
May 14, 2026	40.64	40.65	40.60	40.62	39.88	-	483,056
May 13, 2026	40.64	40.64	40.59	40.62	39.88	0.05%	460,036
May 12, 2026	40.61	40.61	40.57	40.60	39.86	-	635,206
May 11, 2026	40.55	40.61	40.55	40.60	39.86	0.02%	607,627
May 8, 2026	40.60	40.60	40.55	40.59	39.85	0.17%	519,706
May 7, 2026	40.55	40.56	40.51	40.52	39.79	-0.02%	513,058
May 6, 2026	40.53	40.54	40.49	40.53	39.80	0.20%	475,595
May 5, 2026	40.47	40.47	40.37	40.45	39.72	0.30%	526,844
May 4, 2026	40.33	40.40	40.23	40.33	39.60	-0.02%	560,057
May 1, 2026	40.38	40.41	40.33	40.34	39.61	0.15%	498,028
Apr 30, 2026	40.20	40.31	40.09	40.28	39.55	0.47%	383,248
Apr 29, 2026	40.07	40.10	39.98	40.09	39.36	0.02%	581,685
Apr 28, 2026	40.02	40.09	39.99	40.08	39.35	-0.17%	450,904