XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	41.68	41.68	41.64	41.64	-	-0.05%	82,124
Aug 19, 2026	41.67	41.67	41.63	41.66	41.66	0.02%	338,629
Aug 18, 2026	41.62	41.65	41.62	41.65	41.65	-	420,822
Aug 17, 2026	41.64	41.65	41.63	41.65	41.65	0.02%	414,789
Aug 14, 2026	41.63	41.64	41.62	41.64	41.64	0.10%	298,181
Aug 13, 2026	41.64	41.64	41.60	41.60	41.60	-	367,672
Aug 12, 2026	41.63	41.63	41.59	41.60	41.60	0.05%	450,014
Aug 11, 2026	41.63	41.63	41.57	41.58	41.58	-	495,226
Aug 10, 2026	41.57	41.59	41.56	41.58	41.58	0.02%	372,119
Aug 7, 2026	41.59	41.59	41.55	41.57	41.57	0.12%	445,808
Aug 6, 2026	41.50	41.56	41.49	41.52	41.52	0.02%	422,439
Aug 5, 2026	41.57	41.57	41.48	41.51	41.51	0.05%	413,076
Aug 4, 2026	41.46	41.50	41.41	41.49	41.49	0.24%	587,044
Aug 3, 2026	41.23	41.39	41.22	41.39	41.39	0.53%	453,496
Jul 31, 2026	41.09	41.20	40.83	41.17	41.17	0.49%	580,606
Jul 30, 2026	40.75	40.98	40.70	40.97	40.97	1.11%	565,430
Jul 29, 2026	40.80	40.96	40.46	40.52	40.52	-0.83%	1,298,111
Jul 28, 2026	40.77	40.92	40.69	40.86	40.86	0.17%	429,529
Jul 27, 2026	40.98	40.98	40.67	40.79	40.79	0.07%	798,044
Jul 24, 2026	40.79	40.91	40.70	40.76	40.76	0.15%	824,492
Jul 23, 2026	40.73	40.82	40.57	40.70	40.70	-0.61%	815,887
Jul 22, 2026	40.95	41.02	40.92	40.95	40.95	-0.05%	1,368,441
Jul 21, 2026	40.94	40.98	40.84	40.97	40.97	0.49%	1,025,700
Jul 20, 2026	40.84	40.95	40.75	40.77	40.77	0.07%	1,327,046
Jul 17, 2026	41.01	41.31	40.93	41.15	40.74	-0.29%	704,998
Jul 16, 2026	41.24	41.32	41.23	41.27	40.86	-0.10%	690,567
Jul 15, 2026	41.30	41.31	41.23	41.31	40.90	0.17%	823,321
Jul 14, 2026	41.21	41.24	41.14	41.24	40.83	0.27%	959,793
Jul 13, 2026	41.16	41.22	41.09	41.13	40.72	-0.22%	1,096,230
Jul 10, 2026	41.15	41.22	41.07	41.22	40.81	0.19%	1,546,595
Jul 9, 2026	41.01	41.14	40.94	41.14	40.73	0.49%	448,035
Jul 8, 2026	40.89	40.96	40.71	40.94	40.53	-0.15%	447,813
Jul 7, 2026	41.00	41.04	40.92	41.00	40.59	-0.15%	505,269
Jul 6, 2026	40.96	41.08	40.91	41.06	40.65	0.54%	963,098
Jul 2, 2026	40.88	40.97	40.67	40.84	40.43	0.02%	2,027,878
Jul 1, 2026	40.77	40.92	40.69	40.83	40.42	0.10%	435,706
Jun 30, 2026	40.64	40.83	40.61	40.79	40.38	0.47%	603,089
Jun 29, 2026	40.46	40.63	40.27	40.60	40.20	0.94%	847,343
Jun 26, 2026	40.03	40.39	39.98	40.22	39.82	-0.07%	932,442
Jun 25, 2026	40.40	40.46	40.09	40.25	39.85	0.07%	1,548,003
Jun 24, 2026	40.28	40.46	40.12	40.22	39.82	-0.02%	900,701
Jun 23, 2026	40.11	40.41	40.11	40.23	39.83	-0.89%	559,252
Jun 22, 2026	40.67	40.72	40.52	40.59	40.19	-0.05%	627,708
Jun 18, 2026	41.03	41.06	40.81	40.95	40.21	0.27%	842,703
Jun 17, 2026	40.91	40.98	40.75	40.84	40.10	-0.22%	1,269,812
Jun 16, 2026	40.95	40.96	40.92	40.93	40.19	-0.02%	557,148
Jun 15, 2026	40.88	40.95	40.88	40.94	40.20	0.64%	698,221
Jun 12, 2026	40.63	40.69	40.40	40.68	39.94	0.57%	843,045
Jun 11, 2026	40.09	40.54	39.93	40.45	39.72	1.20%	1,358,906
Jun 10, 2026	40.24	40.45	39.95	39.97	39.24	-0.92%	821,033