XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	41.96	41.96	41.95	41.95	41.95	-0.01%	382,935
Oct 12, 2026	41.91	41.95	41.91	41.95	41.95	0.05%	242,250
Oct 9, 2026	41.91	41.95	41.90	41.93	41.93	0.12%	316,054
Oct 8, 2026	41.84	41.90	41.82	41.88	41.88	-0.05%	561,749
Oct 7, 2026	41.84	41.91	41.83	41.90	41.90	-	386,947
Oct 6, 2026	41.85	41.91	41.82	41.90	41.90	0.12%	320,988
Oct 5, 2026	41.78	41.85	41.73	41.85	41.85	0.29%	434,253
Oct 2, 2026	41.75	41.79	41.67	41.73	41.73	0.38%	590,583
Oct 1, 2026	41.63	41.67	41.43	41.57	41.57	0.12%	767,225
Sep 30, 2026	41.65	41.66	41.50	41.52	41.52	-0.10%	408,595
Sep 29, 2026	41.61	41.62	41.50	41.56	41.56	-	434,349
Sep 28, 2026	41.59	41.63	41.52	41.56	41.56	-0.24%	584,389
Sep 25, 2026	41.60	41.67	41.54	41.66	41.66	0.22%	428,677
Sep 24, 2026	41.49	41.58	41.47	41.57	41.57	0.05%	590,541
Sep 23, 2026	41.68	41.68	41.53	41.55	41.55	-0.22%	536,307
Sep 22, 2026	41.66	41.69	41.63	41.64	41.64	0.02%	671,643
Sep 21, 2026	41.55	41.64	41.51	41.63	41.63	0.50%	470,660
Sep 18, 2026	41.77	41.77	41.58	41.72	41.42	0.07%	541,112
Sep 17, 2026	41.70	41.74	41.51	41.69	41.39	1.07%	354,676
Sep 16, 2026	41.51	41.56	41.01	41.25	40.96	-0.41%	837,650
Sep 15, 2026	41.52	41.52	41.33	41.42	41.13	-0.22%	479,698
Sep 14, 2026	41.42	41.60	41.39	41.51	41.22	-0.26%	327,299
Sep 11, 2026	41.55	41.66	41.53	41.62	41.32	0.70%	329,755
Sep 10, 2026	41.35	41.40	41.27	41.33	41.04	-0.41%	389,904
Sep 9, 2026	41.52	41.59	41.43	41.50	41.21	-0.22%	385,509
Sep 8, 2026	41.66	41.80	41.56	41.59	41.29	-0.17%	443,988
Sep 4, 2026	41.65	41.69	41.61	41.66	41.36	-0.10%	397,318
Sep 3, 2026	41.50	41.70	41.50	41.70	41.40	0.53%	364,778
Sep 2, 2026	41.39	41.50	41.36	41.48	41.19	0.39%	301,850
Sep 1, 2026	41.35	41.44	41.27	41.32	41.03	-0.39%	327,162
Aug 31, 2026	41.48	41.52	41.42	41.48	41.19	-0.10%	252,105
Aug 28, 2026	41.58	41.62	41.49	41.52	41.23	-0.02%	457,737
Aug 27, 2026	41.43	41.54	41.42	41.53	41.23	0.36%	623,855
Aug 26, 2026	41.30	41.40	41.30	41.38	41.09	0.05%	309,214
Aug 25, 2026	41.31	41.37	41.28	41.36	41.07	0.17%	508,120
Aug 24, 2026	41.26	41.36	41.22	41.29	41.00	-0.09%	524,082
Aug 21, 2026	41.66	41.71	41.52	41.64	41.04	-	660,883
Aug 20, 2026	41.68	41.68	41.64	41.64	41.04	-0.05%	333,707
Aug 19, 2026	41.67	41.67	41.63	41.66	41.06	0.02%	339,020
Aug 18, 2026	41.62	41.65	41.62	41.65	41.05	-	421,542
Aug 17, 2026	41.64	41.65	41.63	41.65	41.05	0.02%	414,844
Aug 14, 2026	41.63	41.64	41.62	41.64	41.04	0.10%	298,225
Aug 13, 2026	41.64	41.64	41.60	41.60	41.00	-	367,866
Aug 12, 2026	41.63	41.63	41.59	41.60	41.00	0.05%	450,099
Aug 11, 2026	41.63	41.63	41.57	41.58	40.98	-	498,251
Aug 10, 2026	41.57	41.59	41.56	41.58	40.98	0.02%	372,384
Aug 7, 2026	41.59	41.59	41.55	41.57	40.97	0.12%	446,138
Aug 6, 2026	41.50	41.56	41.49	41.52	40.92	0.02%	423,914
Aug 5, 2026	41.57	41.57	41.48	41.51	40.91	0.05%	413,602
Aug 4, 2026	41.46	41.50	41.41	41.49	40.89	0.24%	589,856