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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - | 36 |
| Feb 13, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - | 10 |
| Feb 12, 2025 | 25.67 | 25.67 | 25.61 | 25.61 | 25.61 | -0.37% | 149 |
| Feb 11, 2025 | 25.80 | 25.86 | 25.70 | 25.71 | 25.71 | 0.27% | 1,774 |
| Feb 10, 2025 | 25.61 | 25.64 | 25.61 | 25.64 | 25.64 | 0.56% | 1,295 |
| Feb 7, 2025 | 25.65 | 25.65 | 25.49 | 25.49 | 25.49 | -0.60% | 403 |
| Feb 6, 2025 | 25.55 | 25.65 | 25.55 | 25.65 | 25.65 | 0.36% | 1,081 |
| Feb 5, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.26% | 115 |
| Feb 4, 2025 | 25.51 | 25.51 | 25.38 | 25.49 | 25.49 | 0.29% | 40,083 |
| Feb 3, 2025 | 25.14 | 25.41 | 25.14 | 25.41 | 25.41 | -0.33% | 2,108 |
| Jan 31, 2025 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | -0.42% | 2,193 |
| Jan 30, 2025 | 25.53 | 25.66 | 25.53 | 25.60 | 25.60 | 0.03% | 755 |
| Jan 29, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.03% | 184 |
| Jan 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.64% | 229 |
| Jan 27, 2025 | 25.50 | 25.50 | 25.44 | 25.44 | 25.44 | -0.80% | 1,308 |
| Jan 24, 2025 | 25.70 | 25.70 | 25.64 | 25.64 | 25.64 | -0.20% | 846 |
| Jan 23, 2025 | 25.70 | 25.73 | 25.69 | 25.69 | 25.69 | 0.31% | 3,594 |
| Jan 22, 2025 | 25.63 | 25.63 | 25.62 | 25.62 | 25.62 | 0.93% | 131 |
| Jan 21, 2025 | 25.67 | 25.68 | 25.38 | 25.38 | 25.38 | -1.15% | 12,746 |
| Jan 17, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.52 | 0.43% | 7 |
| Jan 16, 2025 | 25.54 | 25.57 | 25.54 | 25.57 | 25.41 | 0.09% | 452 |
| Jan 15, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.38 | 1.51% | 107 |
| Jan 14, 2025 | 25.17 | 25.26 | 25.09 | 25.16 | 25.00 | -0.05% | 943 |
| Jan 13, 2025 | 25.00 | 25.17 | 25.00 | 25.17 | 25.02 | 0.23% | 1,283 |
| Jan 10, 2025 | 25.40 | 25.40 | 25.06 | 25.11 | 24.96 | -0.93% | 284 |
| Jan 8, 2025 | 25.24 | 25.35 | 25.24 | 25.35 | 25.19 | 0.21% | 207 |
| Jan 7, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.14 | -0.46% | 169 |
| Jan 6, 2025 | 25.46 | 25.56 | 25.39 | 25.41 | 25.26 | 0.25% | 2,827 |
| Jan 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.19 | 0.81% | 62 |
| Jan 2, 2025 | 25.29 | 25.30 | 25.15 | 25.15 | 24.99 | -0.16% | 712 |
| Dec 31, 2024 | 25.28 | 25.28 | 25.19 | 25.19 | 25.03 | -0.28% | 324 |
| Dec 30, 2024 | 24.01 | 25.30 | 24.01 | 25.26 | 25.10 | -8.89% | 8,565 |
| Dec 27, 2024 | 27.62 | 27.72 | 27.62 | 27.72 | 25.16 | -0.45% | 126 |
| Dec 26, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 25.28 | 0.21% | 7 |
| Dec 24, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 25.22 | 0.42% | 2 |
| Dec 23, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 25.12 | 0.76% | 28 |
| Dec 20, 2024 | 27.55 | 27.58 | 27.46 | 27.46 | 24.93 | 1.08% | 318 |
| Dec 19, 2024 | 27.19 | 27.19 | 27.17 | 27.17 | 24.66 | 0.10% | 104 |
| Dec 18, 2024 | 27.49 | 27.50 | 27.14 | 27.14 | 24.64 | -0.85% | 400 |
| Dec 17, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 24.85 | -0.05% | 68 |
| Dec 16, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 24.87 | 0.04% | 31 |
| Dec 13, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 24.86 | 0.15% | 4 |
| Dec 12, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 24.82 | -0.13% | 5 |
| Dec 11, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 24.85 | -0.88% | 17 |
| Dec 10, 2024 | 27.42 | 28.54 | 27.42 | 27.62 | 25.07 | 0.91% | 15,910 |
| Dec 9, 2024 | 27.44 | 27.44 | 27.37 | 27.37 | 24.84 | 0.22% | 4,228 |
| Dec 6, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 24.79 | 0.02% | 1 |
| Dec 5, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 24.78 | -0.03% | 58 |
| Dec 4, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 24.79 | 0.13% | 9 |
| Dec 3, 2024 | 27.37 | 27.37 | 27.27 | 27.27 | 24.76 | 0.09% | 222 |