XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.19	40.47	40.17	40.19	40.19	0.35%	1,118,693
Nov 5, 2026	41.54	41.64	40.00	40.05	40.05	-3.68%	1,069,156
Nov 4, 2026	41.39	41.64	41.39	41.58	41.58	1.32%	485,522
Nov 3, 2026	40.99	41.14	40.95	41.04	41.04	0.29%	384,771
Nov 2, 2026	41.18	41.42	40.90	40.92	40.92	-0.44%	636,125
Oct 30, 2026	41.32	41.34	40.82	41.10	41.10	-1.15%	566,692
Oct 29, 2026	41.51	41.60	41.47	41.58	41.58	-0.07%	667,095
Oct 28, 2026	41.59	41.63	41.50	41.61	41.61	0.22%	488,166
Oct 27, 2026	41.41	41.55	41.39	41.52	41.52	0.34%	315,456
Oct 26, 2026	41.25	41.44	41.25	41.38	41.38	0.56%	274,673
Oct 23, 2026	41.17	41.27	41.08	41.15	41.15	-0.36%	318,821
Oct 22, 2026	41.37	41.40	41.15	41.30	41.30	-0.58%	638,403
Oct 21, 2026	41.53	41.57	41.41	41.54	41.54	0.34%	523,814
Oct 20, 2026	41.29	41.49	41.26	41.40	41.40	0.10%	418,574
Oct 19, 2026	41.40	41.45	41.32	41.36	41.36	-0.30%	563,163
Oct 16, 2026	42.00	42.00	41.41	41.80	41.49	-0.48%	892,398
Oct 15, 2026	41.91	42.00	41.90	42.00	41.68	0.17%	477,535
Oct 14, 2026	41.95	41.97	41.88	41.93	41.61	-0.05%	318,238
Oct 13, 2026	41.97	41.99	41.94	41.95	41.63	-	384,694
Oct 12, 2026	41.91	41.95	41.91	41.95	41.63	0.05%	243,462
Oct 9, 2026	41.91	41.95	41.90	41.93	41.61	0.12%	316,194
Oct 8, 2026	41.84	41.90	41.82	41.88	41.57	-0.05%	562,120
Oct 7, 2026	41.84	41.91	41.83	41.90	41.58	-	387,636
Oct 6, 2026	41.85	41.91	41.82	41.90	41.58	0.12%	322,836
Oct 5, 2026	41.78	41.85	41.73	41.85	41.54	0.29%	435,012
Oct 2, 2026	41.75	41.79	41.67	41.73	41.42	0.38%	590,615
Oct 1, 2026	41.63	41.67	41.43	41.57	41.26	0.12%	767,343
Sep 30, 2026	41.65	41.66	41.50	41.52	41.21	-0.10%	408,608
Sep 29, 2026	41.61	41.62	41.50	41.56	41.25	-	436,236
Sep 28, 2026	41.59	41.63	41.52	41.56	41.25	-0.24%	584,771
Sep 25, 2026	41.60	41.67	41.54	41.66	41.35	0.22%	428,803
Sep 24, 2026	41.49	41.58	41.47	41.57	41.26	0.05%	590,682
Sep 23, 2026	41.68	41.68	41.53	41.55	41.24	-0.22%	536,761
Sep 22, 2026	41.66	41.69	41.63	41.64	41.33	0.02%	672,032
Sep 21, 2026	41.55	41.64	41.51	41.63	41.32	0.50%	470,660
Sep 18, 2026	41.77	41.77	41.58	41.72	41.11	0.07%	541,112
Sep 17, 2026	41.70	41.74	41.51	41.69	41.08	1.07%	354,676
Sep 16, 2026	41.51	41.56	41.01	41.25	40.65	-0.41%	837,650
Sep 15, 2026	41.52	41.52	41.33	41.42	40.82	-0.22%	479,698
Sep 14, 2026	41.42	41.60	41.39	41.51	40.91	-0.26%	327,299
Sep 11, 2026	41.55	41.66	41.53	41.62	41.01	0.70%	329,755
Sep 10, 2026	41.35	41.40	41.27	41.33	40.73	-0.41%	389,904
Sep 9, 2026	41.52	41.59	41.43	41.50	40.90	-0.22%	385,509
Sep 8, 2026	41.66	41.80	41.56	41.59	40.98	-0.17%	443,988
Sep 4, 2026	41.65	41.69	41.61	41.66	41.05	-0.10%	397,318
Sep 3, 2026	41.50	41.70	41.50	41.70	41.09	0.53%	364,778
Sep 2, 2026	41.39	41.50	41.36	41.48	40.88	0.39%	301,850
Sep 1, 2026	41.35	41.44	41.27	41.32	40.72	-0.39%	327,162
Aug 31, 2026	41.48	41.52	41.42	41.48	40.88	-0.10%	252,105
Aug 28, 2026	41.58	41.62	41.49	41.52	40.92	-0.02%	457,737