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

XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	39.94	39.94	39.67	39.73	39.73	-0.38%	962,193
Apr 20, 2026	39.86	39.90	39.79	39.88	39.88	-1.04%	871,827
Apr 17, 2026	40.14	40.34	39.98	40.30	39.95	0.83%	1,037,776
Apr 16, 2026	40.00	40.00	39.95	39.97	39.62	-	929,612
Apr 15, 2026	40.00	40.00	39.95	39.97	39.62	-	556,572
Apr 14, 2026	39.98	40.00	39.94	39.97	39.62	0.05%	626,183
Apr 13, 2026	39.90	39.95	39.90	39.95	39.60	0.05%	902,212
Apr 10, 2026	39.96	39.96	39.89	39.93	39.58	0.05%	481,108
Apr 9, 2026	39.85	39.91	39.84	39.91	39.56	0.20%	1,202,981
Apr 8, 2026	39.90	39.90	39.76	39.83	39.48	0.91%	1,539,817
Apr 7, 2026	39.46	39.48	39.24	39.47	39.13	-0.05%	1,160,381
Apr 6, 2026	39.44	39.55	39.41	39.49	39.14	0.30%	1,026,186
Apr 2, 2026	39.05	39.39	38.99	39.37	39.03	0.15%	463,951
Apr 1, 2026	39.29	39.42	39.23	39.31	38.97	0.46%	689,059
Mar 31, 2026	38.71	39.19	38.66	39.13	38.79	2.01%	1,485,168
Mar 30, 2026	38.63	38.70	38.22	38.36	38.02	-	954,067
Mar 27, 2026	38.64	38.70	38.31	38.36	38.02	-1.08%	985,242
Mar 26, 2026	38.99	39.09	38.77	38.78	38.44	-0.95%	1,026,703
Mar 25, 2026	39.19	39.25	39.06	39.15	38.81	0.36%	1,057,517
Mar 24, 2026	38.93	39.13	38.88	39.01	38.67	-0.13%	1,428,782
Mar 23, 2026	39.15	39.28	39.00	39.06	38.72	-0.33%	2,184,977
Mar 20, 2026	39.57	39.57	39.03	39.19	38.46	-1.14%	1,134,886
Mar 19, 2026	39.49	39.84	39.38	39.64	38.90	-0.30%	1,337,540
Mar 18, 2026	40.17	40.25	39.76	39.76	39.02	-1.39%	1,027,940
Mar 17, 2026	40.40	40.53	40.28	40.32	39.57	0.22%	805,923
Mar 16, 2026	40.12	40.38	40.11	40.23	39.48	1.11%	1,057,502
Mar 13, 2026	40.15	40.34	39.75	39.79	39.05	-0.53%	2,337,586
Mar 12, 2026	40.27	40.30	39.99	40.00	39.26	-1.26%	1,941,874
Mar 11, 2026	40.52	40.68	40.36	40.51	39.76	0.05%	1,679,779
Mar 10, 2026	40.51	40.79	40.41	40.49	39.74	-0.02%	1,741,239
Mar 9, 2026	39.90	40.58	39.71	40.50	39.75	0.80%	2,188,783
Mar 6, 2026	40.18	40.37	40.05	40.18	39.43	-1.11%	4,882,976
Mar 5, 2026	40.62	40.78	40.34	40.63	39.87	-0.32%	1,448,871
Mar 4, 2026	40.61	40.82	40.51	40.76	40.00	0.59%	837,940
Mar 3, 2026	40.25	40.61	40.00	40.52	39.77	-0.54%	2,729,132
Mar 2, 2026	40.40	40.82	40.40	40.74	39.98	0.02%	2,103,566
Feb 27, 2026	40.60	40.74	40.53	40.73	39.97	-0.29%	1,111,508
Feb 26, 2026	40.93	40.95	40.63	40.85	40.09	-0.15%	1,071,182
Feb 25, 2026	40.81	40.91	40.79	40.91	40.15	0.54%	816,787
Feb 24, 2026	40.50	40.73	40.41	40.69	39.93	0.39%	818,186
Feb 23, 2026	40.63	40.74	40.40	40.53	39.78	-1.29%	1,342,637
Feb 20, 2026	40.71	41.10	40.68	41.06	39.96	0.56%	1,207,568
Feb 19, 2026	40.81	40.90	40.65	40.83	39.74	-0.17%	1,100,816
Feb 18, 2026	40.80	41.04	40.71	40.90	39.81	0.49%	618,341
Feb 17, 2026	40.55	40.80	40.29	40.70	39.61	0.22%	1,126,656
Feb 13, 2026	40.48	40.81	40.35	40.61	39.52	0.30%	1,018,654
Feb 12, 2026	40.99	41.06	40.49	40.49	39.41	-1.12%	1,102,402
Feb 11, 2026	41.06	41.06	40.81	40.95	39.85	0.07%	443,239
Feb 10, 2026	41.00	41.02	40.90	40.92	39.82	-0.05%	559,509
Feb 9, 2026	40.74	41.00	40.69	40.94	39.84	0.34%	715,028

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.