Global X S&P 500 Covered Call & Growth ETF (XYLG)
NYSEARCA: XYLG · Real-Time Price · USD
27.25
+0.19 (0.70%)
Jun 16, 2025, 4:00 PM - Market closed
XYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 27.06 | 27.25 | 27.05 | 27.25 | 27.25 | 0.70% | 14,853 |
| Jun 13, 2025 | 27.10 | 27.15 | 26.94 | 27.06 | 27.06 | -0.26% | 9,469 |
| Jun 12, 2025 | 27.05 | 27.22 | 27.05 | 27.13 | 27.13 | 0.18% | 16,238 |
| Jun 11, 2025 | 27.24 | 27.29 | 27.05 | 27.08 | 27.08 | -0.44% | 13,666 |
| Jun 10, 2025 | 27.11 | 27.20 | 27.06 | 27.20 | 27.20 | 0.44% | 13,042 |
| Jun 9, 2025 | 27.05 | 27.14 | 27.02 | 27.08 | 27.08 | 0.24% | 12,676 |
| Jun 6, 2025 | 26.99 | 27.14 | 26.94 | 27.02 | 27.02 | 0.43% | 13,887 |
| Jun 5, 2025 | 27.03 | 27.03 | 26.74 | 26.90 | 26.90 | 0.04% | 7,692 |
| Jun 4, 2025 | 26.99 | 27.00 | 26.88 | 26.89 | 26.89 | 0.04% | 6,888 |
| Jun 3, 2025 | 26.84 | 26.94 | 26.81 | 26.88 | 26.88 | 0.45% | 8,943 |
| Jun 2, 2025 | 26.64 | 26.79 | 26.58 | 26.76 | 26.76 | 0.45% | 6,944 |
| May 30, 2025 | 26.66 | 26.74 | 26.52 | 26.64 | 26.64 | -0.18% | 24,502 |
| May 29, 2025 | 26.77 | 26.78 | 26.61 | 26.69 | 26.69 | 0.41% | 15,738 |
| May 28, 2025 | 26.77 | 26.77 | 26.58 | 26.58 | 26.58 | -0.75% | 17,536 |
| May 27, 2025 | 26.51 | 26.78 | 26.48 | 26.78 | 26.78 | 2.14% | 12,819 |
| May 23, 2025 | 26.10 | 26.33 | 26.10 | 26.22 | 26.22 | -0.57% | 7,524 |
| May 22, 2025 | 26.38 | 26.53 | 26.29 | 26.37 | 26.37 | -0.34% | 12,115 |
| May 21, 2025 | 26.63 | 26.76 | 26.39 | 26.46 | 26.46 | -0.90% | 16,446 |
| May 20, 2025 | 26.82 | 26.82 | 26.66 | 26.70 | 26.70 | -0.31% | 15,222 |
| May 19, 2025 | 26.53 | 26.82 | 26.53 | 26.78 | 26.78 | -0.66% | 29,555 |
| May 16, 2025 | 26.93 | 26.96 | 26.74 | 26.96 | 26.82 | 0.79% | 54,160 |
| May 15, 2025 | 26.64 | 26.89 | 26.64 | 26.75 | 26.61 | 0.15% | 63,687 |
| May 14, 2025 | 26.83 | 26.85 | 26.70 | 26.71 | 26.57 | -0.37% | 18,412 |
| May 13, 2025 | 26.72 | 26.83 | 26.68 | 26.81 | 26.67 | 0.60% | 36,102 |
| May 12, 2025 | 26.50 | 26.65 | 26.48 | 26.65 | 26.51 | 1.70% | 15,124 |
| May 9, 2025 | 26.33 | 26.33 | 26.15 | 26.21 | 26.07 | 0.25% | 9,871 |
| May 8, 2025 | 26.29 | 26.49 | 26.14 | 26.14 | 26.01 | - | 18,220 |
| May 7, 2025 | 26.09 | 26.17 | 26.00 | 26.14 | 26.01 | 0.35% | 9,260 |
| May 6, 2025 | 26.01 | 26.15 | 26.01 | 26.05 | 25.92 | -0.61% | 12,042 |
| May 5, 2025 | 26.17 | 26.25 | 26.06 | 26.21 | 26.08 | 0.01% | 20,302 |
| May 2, 2025 | 26.25 | 26.26 | 26.16 | 26.21 | 26.07 | 0.65% | 12,305 |
| May 1, 2025 | 26.13 | 26.15 | 26.00 | 26.04 | 25.90 | 0.45% | 25,511 |
| Apr 30, 2025 | 25.70 | 25.93 | 25.51 | 25.92 | 25.79 | 0.14% | 44,457 |
| Apr 29, 2025 | 25.74 | 26.14 | 25.74 | 25.89 | 25.75 | 0.37% | 13,668 |
| Apr 28, 2025 | 25.86 | 25.86 | 25.61 | 25.79 | 25.66 | 0.24% | 9,227 |
| Apr 25, 2025 | 25.57 | 25.79 | 25.51 | 25.73 | 25.60 | 0.42% | 5,334 |
| Apr 24, 2025 | 25.24 | 25.62 | 25.24 | 25.62 | 25.49 | 1.35% | 5,896 |
| Apr 23, 2025 | 25.46 | 25.55 | 25.15 | 25.28 | 25.15 | 1.33% | 27,145 |
| Apr 22, 2025 | 24.61 | 25.06 | 24.61 | 24.95 | 24.82 | 2.22% | 89,822 |
| Apr 21, 2025 | 24.70 | 24.70 | 24.21 | 24.40 | 24.28 | -2.97% | 18,371 |
| Apr 17, 2025 | 25.11 | 25.33 | 24.97 | 25.15 | 24.80 | 0.73% | 40,963 |
| Apr 16, 2025 | 25.44 | 25.44 | 24.86 | 24.97 | 24.62 | -2.72% | 23,512 |
| Apr 15, 2025 | 25.80 | 25.91 | 25.60 | 25.67 | 25.31 | -0.10% | 35,512 |
| Apr 14, 2025 | 26.06 | 26.06 | 25.46 | 25.69 | 25.33 | 0.90% | 13,727 |
| Apr 11, 2025 | 25.00 | 25.48 | 24.93 | 25.46 | 25.11 | 2.01% | 7,657 |
| Apr 10, 2025 | 25.22 | 25.23 | 24.35 | 24.96 | 24.61 | -3.43% | 29,203 |
| Apr 9, 2025 | 23.40 | 26.05 | 23.40 | 25.85 | 25.49 | 9.38% | 46,499 |
| Apr 8, 2025 | 24.82 | 25.00 | 23.37 | 23.63 | 23.30 | -1.24% | 17,776 |
| Apr 7, 2025 | 23.27 | 24.47 | 23.07 | 23.93 | 23.60 | -0.62% | 34,900 |
| Apr 4, 2025 | 25.00 | 25.00 | 24.08 | 24.08 | 23.74 | -6.18% | 35,058 |