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

XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	40.24	40.45	39.95	39.97	39.97	-0.92%	816,681
Jun 9, 2026	40.63	40.69	39.82	40.34	40.34	-0.49%	1,156,111
Jun 8, 2026	40.58	40.64	40.45	40.54	40.54	0.27%	634,335
Jun 5, 2026	40.75	40.77	40.29	40.43	40.43	-0.91%	1,039,857
Jun 4, 2026	40.66	40.82	40.66	40.80	40.80	0.17%	605,879
Jun 3, 2026	40.76	40.83	40.72	40.73	40.73	-0.15%	511,010
Jun 2, 2026	40.75	40.79	40.74	40.79	40.79	0.10%	302,794
Jun 1, 2026	40.60	40.78	40.58	40.75	40.75	0.05%	443,679
May 29, 2026	40.74	40.74	40.69	40.73	40.73	0.15%	780,219
May 28, 2026	40.59	40.69	40.57	40.67	40.67	0.20%	573,562
May 27, 2026	40.58	40.59	40.52	40.59	40.59	0.12%	426,057
May 26, 2026	40.47	40.57	40.47	40.54	40.54	0.30%	795,671
May 22, 2026	40.43	40.48	40.39	40.42	40.42	0.15%	319,341
May 21, 2026	40.15	40.37	40.12	40.36	40.36	0.22%	1,104,088
May 20, 2026	40.09	40.28	40.05	40.27	40.27	0.57%	854,165
May 19, 2026	40.05	40.13	39.97	40.04	40.04	-0.30%	859,871
May 18, 2026	40.20	40.22	40.00	40.16	40.16	0.10%	1,478,370
May 15, 2026	40.62	40.67	40.41	40.52	40.12	-0.25%	511,401
May 14, 2026	40.64	40.65	40.60	40.62	40.22	-	483,056
May 13, 2026	40.64	40.64	40.59	40.62	40.22	0.05%	460,036
May 12, 2026	40.61	40.61	40.57	40.60	40.20	-	635,206
May 11, 2026	40.55	40.61	40.55	40.60	40.20	0.02%	607,627
May 8, 2026	40.60	40.60	40.55	40.59	40.19	0.17%	519,706
May 7, 2026	40.55	40.56	40.51	40.52	40.12	-0.02%	513,058
May 6, 2026	40.53	40.54	40.49	40.53	40.13	0.20%	475,595
May 5, 2026	40.47	40.47	40.37	40.45	40.05	0.30%	526,844
May 4, 2026	40.33	40.40	40.23	40.33	39.93	-0.02%	560,057
May 1, 2026	40.38	40.41	40.33	40.34	39.94	0.15%	498,028
Apr 30, 2026	40.20	40.31	40.09	40.28	39.88	0.47%	383,248
Apr 29, 2026	40.07	40.10	39.98	40.09	39.69	0.02%	581,685
Apr 28, 2026	40.02	40.09	39.99	40.08	39.68	-0.17%	450,904
Apr 27, 2026	40.01	40.15	40.01	40.15	39.75	0.22%	916,425
Apr 24, 2026	39.99	40.07	39.93	40.06	39.66	0.35%	580,485
Apr 23, 2026	39.95	40.00	39.67	39.92	39.52	-0.13%	1,545,265
Apr 22, 2026	39.93	39.97	39.88	39.97	39.57	0.60%	638,517
Apr 21, 2026	39.94	39.94	39.67	39.73	39.34	-0.38%	962,347
Apr 20, 2026	39.86	39.90	39.79	39.88	39.49	-0.17%	871,827
Apr 17, 2026	40.14	40.34	39.98	40.30	39.55	0.83%	1,037,776
Apr 16, 2026	40.00	40.00	39.95	39.97	39.23	-	929,612
Apr 15, 2026	40.00	40.00	39.95	39.97	39.23	-	556,572
Apr 14, 2026	39.98	40.00	39.94	39.97	39.23	0.05%	626,183
Apr 13, 2026	39.90	39.95	39.90	39.95	39.21	0.05%	902,212
Apr 10, 2026	39.96	39.96	39.89	39.93	39.19	0.05%	481,108
Apr 9, 2026	39.85	39.91	39.84	39.91	39.17	0.20%	1,202,981
Apr 8, 2026	39.90	39.90	39.76	39.83	39.09	0.91%	1,539,817
Apr 7, 2026	39.46	39.48	39.24	39.47	38.74	-0.05%	1,160,381
Apr 6, 2026	39.44	39.55	39.41	39.49	38.76	0.30%	1,026,186
Apr 2, 2026	39.05	39.39	38.99	39.37	38.64	0.15%	463,951
Apr 1, 2026	39.29	39.42	39.23	39.31	38.58	0.46%	689,059
Mar 31, 2026	38.71	39.19	38.66	39.13	38.40	2.01%	1,485,168

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.