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

NYSEARCA: XYLD · Real-Time Price · USD

41.62

+0.29 (0.70%)

At close: Sep 11, 2026, 4:00 PM EDT

41.69

+0.07 (0.17%)

After-hours: Sep 11, 2026, 8:00 PM EDT

XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	41.55	41.66	41.53	41.62	41.62	0.70%	328,843
Sep 10, 2026	41.35	41.40	41.27	41.33	41.33	-0.41%	387,742
Sep 9, 2026	41.52	41.59	41.43	41.50	41.50	-0.22%	385,361
Sep 8, 2026	41.66	41.80	41.56	41.59	41.59	-0.17%	443,489
Sep 4, 2026	41.65	41.69	41.61	41.66	41.66	-0.10%	397,248
Sep 3, 2026	41.50	41.70	41.50	41.70	41.70	0.53%	363,460
Sep 2, 2026	41.39	41.50	41.36	41.48	41.48	0.39%	301,428
Sep 1, 2026	41.35	41.44	41.27	41.32	41.32	-0.39%	325,074
Aug 31, 2026	41.48	41.52	41.42	41.48	41.48	-0.10%	252,005
Aug 28, 2026	41.58	41.62	41.49	41.52	41.52	-0.02%	457,048
Aug 27, 2026	41.43	41.54	41.42	41.53	41.53	0.36%	617,955
Aug 26, 2026	41.30	41.40	41.30	41.38	41.38	0.05%	302,249
Aug 25, 2026	41.31	41.37	41.28	41.36	41.36	0.17%	507,966
Aug 24, 2026	41.26	41.36	41.22	41.29	41.29	-0.09%	524,082
Aug 21, 2026	41.66	41.71	41.52	41.64	41.33	-	660,883
Aug 20, 2026	41.68	41.68	41.64	41.64	41.33	-0.05%	333,707
Aug 19, 2026	41.67	41.67	41.63	41.66	41.35	0.02%	339,020
Aug 18, 2026	41.62	41.65	41.62	41.65	41.34	-	421,542
Aug 17, 2026	41.64	41.65	41.63	41.65	41.34	0.02%	414,844
Aug 14, 2026	41.63	41.64	41.62	41.64	41.33	0.10%	298,225
Aug 13, 2026	41.64	41.64	41.60	41.60	41.29	-	367,866
Aug 12, 2026	41.63	41.63	41.59	41.60	41.29	0.05%	450,099
Aug 11, 2026	41.63	41.63	41.57	41.58	41.27	-	498,251
Aug 10, 2026	41.57	41.59	41.56	41.58	41.27	0.02%	372,384
Aug 7, 2026	41.59	41.59	41.55	41.57	41.26	0.12%	446,138
Aug 6, 2026	41.50	41.56	41.49	41.52	41.21	0.02%	423,914
Aug 5, 2026	41.57	41.57	41.48	41.51	41.20	0.05%	413,602
Aug 4, 2026	41.46	41.50	41.41	41.49	41.18	0.24%	589,856
Aug 3, 2026	41.23	41.39	41.22	41.39	41.08	0.53%	454,010
Jul 31, 2026	41.09	41.20	40.83	41.17	40.86	0.49%	590,928
Jul 30, 2026	40.75	40.98	40.70	40.97	40.66	1.11%	566,190
Jul 29, 2026	40.80	40.96	40.46	40.52	40.22	-0.83%	1,300,246
Jul 28, 2026	40.77	40.92	40.69	40.86	40.55	0.17%	431,437
Jul 27, 2026	40.98	40.98	40.67	40.79	40.49	0.07%	798,045
Jul 24, 2026	40.79	40.91	40.70	40.76	40.46	0.15%	827,644
Jul 23, 2026	40.73	40.82	40.57	40.70	40.40	-0.61%	818,528
Jul 22, 2026	40.95	41.02	40.92	40.95	40.64	-0.05%	1,368,851
Jul 21, 2026	40.94	40.98	40.84	40.97	40.66	0.49%	1,028,170
Jul 20, 2026	40.84	40.95	40.75	40.77	40.47	0.07%	1,327,046
Jul 17, 2026	41.01	41.31	40.93	41.15	40.44	-0.29%	704,998
Jul 16, 2026	41.24	41.32	41.23	41.27	40.55	-0.10%	690,567
Jul 15, 2026	41.30	41.31	41.23	41.31	40.59	0.17%	823,321
Jul 14, 2026	41.21	41.24	41.14	41.24	40.53	0.27%	959,793
Jul 13, 2026	41.16	41.22	41.09	41.13	40.42	-0.22%	1,096,230
Jul 10, 2026	41.15	41.22	41.07	41.22	40.51	0.19%	1,546,595
Jul 9, 2026	41.01	41.14	40.94	41.14	40.43	0.49%	448,035
Jul 8, 2026	40.89	40.96	40.71	40.94	40.23	-0.15%	447,813
Jul 7, 2026	41.00	41.04	40.92	41.00	40.29	-0.15%	505,269
Jul 6, 2026	40.96	41.08	40.91	41.06	40.35	0.54%	963,098
Jul 2, 2026	40.88	40.97	40.67	40.84	40.13	0.02%	2,027,878