Global X S&P 500 Covered Call & Growth ETF (XYLG)
NYSEARCA: XYLG · Real-Time Price · USD
28.14
+0.03 (0.11%)
At close: Sep 3, 2025, 4:00 PM
28.09
-0.06 (-0.20%)
After-hours: Sep 3, 2025, 8:00 PM EDT
XYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 28.19 | 28.21 | 28.05 | 28.14 | 28.14 | 0.11% | 8,830 |
| Sep 2, 2025 | 28.06 | 28.11 | 27.83 | 28.11 | 28.11 | -0.28% | 7,892 |
| Aug 29, 2025 | 28.23 | 28.36 | 28.12 | 28.19 | 28.19 | -0.39% | 11,287 |
| Aug 28, 2025 | 28.26 | 28.37 | 28.23 | 28.30 | 28.30 | 0.07% | 20,347 |
| Aug 27, 2025 | 28.18 | 28.31 | 28.18 | 28.28 | 28.28 | 0.34% | 8,546 |
| Aug 26, 2025 | 28.13 | 28.19 | 28.04 | 28.19 | 28.19 | 0.20% | 16,544 |
| Aug 25, 2025 | 28.13 | 28.45 | 28.11 | 28.13 | 28.13 | -0.35% | 19,623 |
| Aug 22, 2025 | 27.92 | 28.24 | 27.92 | 28.23 | 28.23 | 1.28% | 10,128 |
| Aug 21, 2025 | 27.89 | 27.91 | 27.82 | 27.87 | 27.87 | -0.23% | 9,601 |
| Aug 20, 2025 | 27.96 | 28.01 | 27.74 | 27.94 | 27.94 | -0.12% | 12,743 |
| Aug 19, 2025 | 28.11 | 28.12 | 27.91 | 27.97 | 27.97 | -0.49% | 10,279 |
| Aug 18, 2025 | 28.15 | 28.15 | 28.03 | 28.11 | 28.11 | -0.33% | 13,733 |
| Aug 15, 2025 | 28.36 | 28.36 | 28.17 | 28.20 | 28.09 | -0.49% | 13,337 |
| Aug 14, 2025 | 28.28 | 28.37 | 28.20 | 28.34 | 28.23 | 0.28% | 11,245 |
| Aug 13, 2025 | 28.35 | 28.37 | 28.16 | 28.26 | 28.15 | -0.09% | 23,309 |
| Aug 12, 2025 | 28.22 | 28.29 | 28.08 | 28.29 | 28.17 | 0.85% | 29,386 |
| Aug 11, 2025 | 28.09 | 28.17 | 28.05 | 28.05 | 27.94 | -0.24% | 17,345 |
| Aug 8, 2025 | 28.02 | 28.13 | 27.98 | 28.11 | 28.00 | 0.61% | 16,537 |
| Aug 7, 2025 | 28.09 | 28.10 | 27.59 | 27.94 | 27.83 | -0.14% | 9,079 |
| Aug 6, 2025 | 27.80 | 27.99 | 27.80 | 27.98 | 27.87 | 0.61% | 14,399 |
| Aug 5, 2025 | 27.88 | 28.00 | 27.73 | 27.82 | 27.70 | -0.28% | 27,131 |
| Aug 4, 2025 | 27.69 | 27.91 | 27.69 | 27.89 | 27.78 | 1.14% | 11,857 |
| Aug 1, 2025 | 27.75 | 27.75 | 27.48 | 27.58 | 27.47 | -0.97% | 12,030 |
| Jul 31, 2025 | 28.13 | 28.13 | 27.85 | 27.85 | 27.74 | -0.36% | 15,172 |
| Jul 30, 2025 | 28.00 | 28.09 | 27.87 | 27.95 | 27.84 | -0.13% | 11,223 |
| Jul 29, 2025 | 28.05 | 28.08 | 27.91 | 27.99 | 27.88 | -0.11% | 12,820 |
| Jul 28, 2025 | 28.09 | 28.11 | 27.96 | 28.02 | 27.91 | -0.14% | 23,095 |
| Jul 25, 2025 | 28.00 | 28.07 | 27.94 | 28.06 | 27.95 | 0.21% | 14,121 |
| Jul 24, 2025 | 27.93 | 28.04 | 27.93 | 28.00 | 27.89 | 0.29% | 28,637 |
| Jul 23, 2025 | 27.80 | 27.94 | 27.79 | 27.92 | 27.81 | 0.69% | 21,849 |
| Jul 22, 2025 | 27.73 | 27.80 | 27.62 | 27.73 | 27.62 | 0.21% | 36,556 |
| Jul 21, 2025 | 27.78 | 27.88 | 27.67 | 27.67 | 27.56 | -0.72% | 26,197 |
| Jul 18, 2025 | 27.98 | 27.98 | 27.78 | 27.87 | 27.65 | -0.21% | 28,015 |
| Jul 17, 2025 | 27.90 | 27.93 | 27.81 | 27.93 | 27.71 | 0.29% | 29,468 |
| Jul 16, 2025 | 27.86 | 27.86 | 27.69 | 27.85 | 27.63 | 0.28% | 13,650 |
| Jul 15, 2025 | 27.85 | 27.88 | 27.74 | 27.77 | 27.55 | -0.28% | 17,877 |
| Jul 14, 2025 | 27.75 | 27.86 | 27.72 | 27.85 | 27.63 | 0.43% | 21,869 |
| Jul 11, 2025 | 27.80 | 27.83 | 27.72 | 27.73 | 27.51 | -0.14% | 12,151 |
| Jul 10, 2025 | 27.78 | 27.88 | 27.77 | 27.77 | 27.55 | 0.07% | 26,599 |
| Jul 9, 2025 | 27.72 | 27.82 | 27.68 | 27.75 | 27.53 | 0.07% | 20,852 |
| Jul 8, 2025 | 27.71 | 27.75 | 27.65 | 27.73 | 27.51 | 0.29% | 32,565 |
| Jul 7, 2025 | 27.81 | 27.81 | 27.63 | 27.65 | 27.43 | -0.49% | 24,532 |
| Jul 3, 2025 | 27.64 | 27.84 | 27.64 | 27.79 | 27.57 | 0.64% | 6,751 |
| Jul 2, 2025 | 27.55 | 27.69 | 27.55 | 27.61 | 27.39 | 0.25% | 33,928 |
| Jul 1, 2025 | 27.58 | 27.64 | 27.51 | 27.54 | 27.32 | 0.04% | 21,304 |
| Jun 30, 2025 | 27.56 | 27.60 | 27.48 | 27.53 | 27.31 | -0.07% | 14,005 |
| Jun 27, 2025 | 27.54 | 27.59 | 27.36 | 27.55 | 27.33 | 0.62% | 15,435 |
| Jun 26, 2025 | 27.29 | 27.40 | 27.29 | 27.38 | 27.16 | 0.51% | 13,114 |
| Jun 25, 2025 | 27.36 | 27.36 | 27.22 | 27.24 | 27.02 | 0.52% | 11,549 |
| Jun 24, 2025 | 27.10 | 27.26 | 27.10 | 27.10 | 26.89 | -0.04% | 19,753 |