Skip to main content
Global X S&P 500 ESG Covered Call ETF (XYLE)
NYSEARCA: XYLE · Real-Time Price · USD
27.58
+0.41 (1.51%)
Dec 20, 2024, 1:15 PM EST - Market closed

XYLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.5527.5827.4627.4627.461.08%318
Dec 19, 202427.1927.1927.1727.1727.170.10%104
Dec 18, 202427.4927.5027.1427.1427.14-0.85%400
Dec 17, 202427.3827.3827.3827.3827.38-0.05%68
Dec 16, 202427.3927.3927.3927.3927.390.04%31
Dec 13, 202427.3827.3827.3827.3827.380.15%4
Dec 12, 202427.3427.3427.3427.3427.34-0.13%5
Dec 11, 202427.3827.3827.3827.3827.38-0.88%17
Dec 10, 202427.4228.5427.4227.6227.620.91%15,910
Dec 9, 202427.4427.4427.3727.3727.370.22%4,228
Dec 6, 202427.3127.3127.3127.3127.310.02%1
Dec 5, 202427.3027.3027.3027.3027.30-0.03%58
Dec 4, 202427.3127.3127.3127.3127.310.13%9
Dec 3, 202427.3727.3727.2727.2727.270.09%222
Dec 2, 202427.2527.2527.2527.2527.250.04%3
Nov 29, 202427.2427.2427.2427.2427.240.13%10
Nov 27, 202427.2027.2027.2027.2027.200.04%12
Nov 26, 202427.2727.2727.1927.1927.190.15%102
Nov 25, 202427.1527.1527.1527.1527.150.15%7
Nov 22, 202427.1127.1127.1127.1127.110.33%13
Nov 21, 202427.1427.1427.0227.0227.02-0.06%129
Nov 20, 202426.9727.0426.9327.0427.040.08%2,318
Nov 19, 202426.9527.0126.9427.0127.010.29%1,960
Nov 18, 202426.9326.9326.9326.9326.93-0.13%7
Nov 15, 202427.0227.0226.9526.9726.75-0.88%2,715
Nov 14, 202427.2127.2127.2127.2126.980.04%16
Nov 13, 202427.2027.2027.2027.2026.970.04%28
Nov 12, 202427.1927.1927.1927.1926.96-0.23%22
Nov 11, 202427.2027.2527.2027.2527.020.19%225
Nov 8, 202427.2027.2027.2027.2026.970.22%47
Nov 7, 202427.1427.1427.1427.1426.910.38%69
Nov 6, 202426.9027.0426.9027.0426.811.75%1,233
Nov 5, 202426.5726.5726.5726.5726.350.88%2
Nov 4, 202426.3426.3426.3426.3426.12-0.16%71
Nov 1, 202426.3826.3826.3826.3826.160.15%2
Oct 31, 202426.3426.3426.3426.3426.12-1.24%77
Oct 30, 202426.8426.8426.6726.6726.45-0.19%982
Oct 29, 202426.7226.7226.7226.7226.50-0.01%12
Oct 28, 202426.7326.7326.7326.7326.500.22%49
Oct 25, 202426.6726.6726.6726.6726.440.02%5
Oct 24, 202426.6626.6626.6626.6626.440.20%1
Oct 23, 202426.6126.6126.6126.6126.39-0.50%48
Oct 22, 202426.7426.7426.7426.7426.520.12%3
Oct 21, 202426.7126.7126.7126.7126.49-1.00%76
Oct 18, 202426.9826.9826.9826.9826.540.19%9
Oct 17, 202426.9326.9326.9326.9326.490.09%6
Oct 16, 202426.9126.9126.9126.9126.460.10%51
Oct 15, 202426.8826.8826.8826.8826.44-0.02%1
Oct 14, 202426.8826.8826.8826.8826.440.10%7
Oct 11, 202426.8626.8626.8626.8626.420.24%4
Oct 10, 202426.7926.7926.7926.7926.35-51
Oct 9, 202426.7926.7926.7926.7926.350.38%5
Oct 8, 202426.6926.6926.6926.6926.250.40%11
Oct 7, 202426.5726.6026.5726.5826.15-0.34%351
Oct 4, 202426.6726.6726.6726.6726.240.34%78
Oct 3, 202426.6726.6726.5826.5826.150.02%105
Oct 2, 202426.5826.5826.5826.5826.14-0.05%7
Oct 1, 202426.5926.5926.5926.5926.16-0.29%45
Sep 30, 202426.6726.6726.6726.6726.230.18%33
Sep 27, 202426.6226.6226.6226.6226.18-0.04%4
Sep 26, 202426.6326.6326.6326.6326.190.23%-
Sep 25, 202426.5726.5726.5726.5726.14-0.08%5
Sep 24, 202426.5926.5926.5926.5926.160.23%-
Sep 23, 202426.5326.5326.5326.5326.10-0.35%1
Sep 20, 202426.6226.6226.6226.6226.000.01%-
Sep 19, 202426.6226.6226.6226.6226.000.32%4
Sep 18, 202426.5426.5426.5426.5425.92-0.09%-
Sep 17, 202426.5626.5626.5626.5625.94-0.03%-
Sep 16, 202426.5726.5726.5726.5725.950.20%30
Sep 13, 202426.5126.5126.5126.5125.890.29%1
Sep 12, 202426.4426.4426.4426.4425.820.52%3
Sep 11, 202426.3026.3026.3026.3025.680.57%8
Sep 10, 202426.1526.1526.1526.1525.540.53%2
Sep 9, 202426.0126.0126.0126.0125.401.06%44
Sep 6, 202425.7425.7425.7425.7425.14-1.32%2,519
Sep 5, 202426.0826.0826.0826.0825.47-0.22%6
Sep 4, 202426.1426.1426.1426.1425.530.18%1,488
Sep 3, 202426.0926.0926.0926.0925.48-1.26%19
Aug 30, 202426.0226.4326.0226.4325.810.38%10,801
Aug 29, 202426.3226.3226.3226.3225.71-0.08%1,609
Aug 28, 202426.3526.3526.3526.3525.73-0.13%10
Aug 27, 202426.3826.3826.3826.3825.760.09%21
Aug 26, 202426.3626.3626.3626.3625.74-0.09%7
Aug 23, 202426.3826.3826.3826.3825.760.70%30
Aug 22, 202426.2026.2026.2026.2025.58-0.49%3
Aug 21, 202426.3326.3326.3326.3325.710.18%60
Aug 20, 202426.2826.2826.2826.2825.66-0.11%-
Aug 19, 202426.3126.3126.3126.3125.69-0.27%50
Aug 16, 202426.3826.3826.3826.3825.560.74%9
Aug 15, 202426.0626.1825.7226.1825.371.15%8,101
Aug 14, 202425.8925.8925.8925.8925.080.50%3
Aug 13, 202425.7625.7625.7625.7624.961.77%12
Aug 12, 202425.3125.3125.3125.3124.520.01%755
Aug 9, 202425.3125.3125.3125.3124.520.55%4
Aug 8, 202425.1725.1725.1725.1724.392.21%71
Aug 7, 202424.6324.6324.6324.6323.86-0.84%61
Aug 6, 202425.0225.0524.8324.8324.061.09%307
Aug 5, 202426.8129.1724.5724.5723.80-3.07%968
Aug 2, 202425.3325.3425.3325.3424.56-1.34%306
Aug 1, 202425.8725.8725.5825.6924.89-1.22%208