Skip to main content
Global X S&P 500 ESG Covered Call ETF (XYLE)
25.61
-0.02 (-0.10%)
Inactive · Last trade price on Feb 12, 2025

XYLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 14, 202525.6125.6125.6125.6125.61-36
Feb 13, 202525.6125.6125.6125.6125.61-10
Feb 12, 202525.6725.6725.6125.6125.61-0.37%149
Feb 11, 202525.8025.8625.7025.7125.710.27%1,774
Feb 10, 202525.6125.6425.6125.6425.640.56%1,295
Feb 7, 202525.6525.6525.4925.4925.49-0.60%403
Feb 6, 202525.5525.6525.5525.6525.650.36%1,081
Feb 5, 202525.5525.5525.5525.5525.550.26%115
Feb 4, 202525.5125.5125.3825.4925.490.29%40,083
Feb 3, 202525.1425.4125.1425.4125.41-0.33%2,108
Jan 31, 202525.7025.7025.5025.5025.50-0.42%2,193
Jan 30, 202525.5325.6625.5325.6025.600.03%755
Jan 29, 202525.5925.5925.5925.5925.59-0.03%184
Jan 28, 202525.6025.6025.6025.6025.600.64%229
Jan 27, 202525.5025.5025.4425.4425.44-0.80%1,308
Jan 24, 202525.7025.7025.6425.6425.64-0.20%846
Jan 23, 202525.7025.7325.6925.6925.690.31%3,594
Jan 22, 202525.6325.6325.6225.6225.620.93%131
Jan 21, 202525.6725.6825.3825.3825.38-1.15%12,746
Jan 17, 202525.6825.6825.6825.6825.520.43%7
Jan 16, 202525.5425.5725.5425.5725.410.09%452
Jan 15, 202525.5425.5425.5425.5425.381.51%107
Jan 14, 202525.1725.2625.0925.1625.00-0.05%943
Jan 13, 202525.0025.1725.0025.1725.020.23%1,283
Jan 10, 202525.4025.4025.0625.1124.96-0.93%284
Jan 8, 202525.2425.3525.2425.3525.190.21%207
Jan 7, 202525.3025.3025.3025.3025.14-0.46%169
Jan 6, 202525.4625.5625.3925.4125.260.25%2,827
Jan 3, 202525.3525.3525.3525.3525.190.81%62
Jan 2, 202525.2925.3025.1525.1524.99-0.16%712
Dec 31, 202425.2825.2825.1925.1925.03-0.28%324
Dec 30, 202424.0125.3024.0125.2625.10-8.89%8,565
Dec 27, 202427.6227.7227.6227.7225.16-0.45%126
Dec 26, 202427.8527.8527.8527.8525.280.21%7
Dec 24, 202427.7927.7927.7927.7925.220.42%2
Dec 23, 202427.6727.6727.6727.6725.120.76%28
Dec 20, 202427.5527.5827.4627.4624.931.08%318
Dec 19, 202427.1927.1927.1727.1724.660.10%104
Dec 18, 202427.4927.5027.1427.1424.64-0.85%400
Dec 17, 202427.3827.3827.3827.3824.85-0.05%68
Dec 16, 202427.3927.3927.3927.3924.870.04%31
Dec 13, 202427.3827.3827.3827.3824.860.15%4
Dec 12, 202427.3427.3427.3427.3424.82-0.13%5
Dec 11, 202427.3827.3827.3827.3824.85-0.88%17
Dec 10, 202427.4228.5427.4227.6225.070.91%15,910
Dec 9, 202427.4427.4427.3727.3724.840.22%4,228
Dec 6, 202427.3127.3127.3127.3124.790.02%1
Dec 5, 202427.3027.3027.3027.3024.78-0.03%58
Dec 4, 202427.3127.3127.3127.3124.790.13%9
Dec 3, 202427.3727.3727.2727.2724.760.09%222
Dec 2, 202427.2527.2527.2527.2524.730.04%3
Nov 29, 202427.2427.2427.2427.2424.720.13%10
Nov 27, 202427.2027.2027.2027.2024.690.04%12
Nov 26, 202427.2727.2727.1927.1924.680.15%102
Nov 25, 202427.1527.1527.1527.1524.650.15%7
Nov 22, 202427.1127.1127.1127.1124.610.33%13
Nov 21, 202427.1427.1427.0227.0224.53-0.06%129
Nov 20, 202426.9727.0426.9327.0424.540.08%2,318
Nov 19, 202426.9527.0126.9427.0124.520.29%1,960
Nov 18, 202426.9326.9326.9326.9324.45-0.13%7
Nov 15, 202427.0227.0226.9526.9724.28-0.88%2,715
Nov 14, 202427.2127.2127.2127.2124.490.04%16
Nov 13, 202427.2027.2027.2027.2024.490.04%28
Nov 12, 202427.1927.1927.1927.1924.48-0.23%22
Nov 11, 202427.2027.2527.2027.2524.530.19%225
Nov 8, 202427.2027.2027.2027.2024.480.22%47
Nov 7, 202427.1427.1427.1427.1424.430.38%69
Nov 6, 202426.9027.0426.9027.0424.341.75%1,233
Nov 5, 202426.5726.5726.5726.5723.920.88%2
Nov 4, 202426.3426.3426.3426.3423.71-0.16%71
Nov 1, 202426.3826.3826.3826.3823.750.15%2
Oct 31, 202426.3426.3426.3426.3423.71-1.24%77
Oct 30, 202426.8426.8426.6726.6724.01-0.19%982
Oct 29, 202426.7226.7226.7226.7224.06-0.01%12
Oct 28, 202426.7326.7326.7326.7324.060.22%49
Oct 25, 202426.6726.6726.6726.6724.010.02%5
Oct 24, 202426.6626.6626.6626.6624.000.20%1
Oct 23, 202426.6126.6126.6126.6123.95-0.50%48
Oct 22, 202426.7426.7426.7426.7424.070.12%3
Oct 21, 202426.7126.7126.7126.7124.05-1.00%76
Oct 18, 202426.9826.9826.9826.9824.090.19%9
Oct 17, 202426.9326.9326.9326.9324.050.09%6
Oct 16, 202426.9126.9126.9126.9124.020.10%51
Oct 15, 202426.8826.8826.8826.8824.00-0.02%1
Oct 14, 202426.8826.8826.8826.8824.010.10%7
Oct 11, 202426.8626.8626.8626.8623.980.24%4
Oct 10, 202426.7926.7926.7926.7923.92-51
Oct 9, 202426.7926.7926.7926.7923.920.38%5
Oct 8, 202426.6926.6926.6926.6923.830.40%11
Oct 7, 202426.5726.6026.5726.5823.74-0.34%351
Oct 4, 202426.6726.6726.6726.6723.820.34%78
Oct 3, 202426.6726.6726.5826.5823.740.02%105
Oct 2, 202426.5826.5826.5826.5823.73-0.05%7
Oct 1, 202426.5926.5926.5926.5923.74-0.29%45
Sep 30, 202426.6726.6726.6726.6723.810.18%33
Sep 27, 202426.6226.6226.6226.6223.77-0.04%4
Sep 26, 202426.6326.6326.6326.6323.780.23%-
Sep 25, 202426.5726.5726.5726.5723.73-0.08%5
Sep 24, 202426.5926.5926.5926.5923.740.23%-
Sep 23, 202426.5326.5326.5326.5323.69-0.35%1