Global X S&P 500 Covered Call & Growth ETF (XYLG)
NYSEARCA: XYLG · Real-Time Price · USD
29.03
+0.08 (0.27%)
At close: Oct 8, 2025, 4:00 PM EDT
29.03
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
XYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 28.99 | 29.05 | 28.98 | 29.03 | - | 0.28% | 15,708 |
| Oct 7, 2025 | 29.03 | 29.05 | 28.91 | 28.95 | 28.95 | -0.23% | 13,716 |
| Oct 6, 2025 | 29.01 | 29.04 | 28.93 | 29.02 | 29.02 | 0.21% | 13,529 |
| Oct 3, 2025 | 28.94 | 29.06 | 28.86 | 28.95 | 28.95 | 0.09% | 14,636 |
| Oct 2, 2025 | 28.95 | 28.97 | 28.82 | 28.93 | 28.93 | 0.06% | 16,697 |
| Oct 1, 2025 | 28.70 | 28.91 | 28.70 | 28.91 | 28.91 | 0.38% | 12,698 |
| Sep 30, 2025 | 28.76 | 28.80 | 28.67 | 28.80 | 28.80 | 0.07% | 9,220 |
| Sep 29, 2025 | 28.80 | 28.84 | 28.66 | 28.78 | 28.78 | 0.52% | 21,497 |
| Sep 26, 2025 | 28.53 | 28.74 | 28.53 | 28.63 | 28.63 | 0.44% | 10,687 |
| Sep 25, 2025 | 28.57 | 28.59 | 28.40 | 28.51 | 28.51 | -0.58% | 16,744 |
| Sep 24, 2025 | 28.67 | 28.75 | 28.58 | 28.67 | 28.67 | 0.08% | 12,501 |
| Sep 23, 2025 | 28.83 | 28.84 | 28.60 | 28.65 | 28.65 | -0.62% | 41,444 |
| Sep 22, 2025 | 28.71 | 28.84 | 28.62 | 28.83 | 28.83 | -0.15% | 78,789 |
| Sep 19, 2025 | 28.85 | 29.00 | 28.71 | 28.87 | 28.76 | 0.21% | 18,404 |
| Sep 18, 2025 | 28.75 | 28.83 | 28.70 | 28.81 | 28.70 | 0.66% | 18,528 |
| Sep 17, 2025 | 28.68 | 28.74 | 28.60 | 28.62 | 28.51 | -0.24% | 11,265 |
| Sep 16, 2025 | 28.71 | 28.74 | 28.63 | 28.69 | 28.58 | -0.02% | 17,519 |
| Sep 15, 2025 | 28.68 | 28.75 | 28.65 | 28.70 | 28.59 | 0.20% | 23,688 |
| Sep 12, 2025 | 28.59 | 28.69 | 28.59 | 28.64 | 28.53 | 0.18% | 19,980 |
| Sep 11, 2025 | 28.48 | 28.66 | 28.47 | 28.59 | 28.48 | 0.39% | 12,708 |
| Sep 10, 2025 | 28.57 | 28.57 | 28.44 | 28.48 | 28.37 | 0.06% | 21,905 |
| Sep 9, 2025 | 28.40 | 28.48 | 28.29 | 28.46 | 28.35 | 0.41% | 11,632 |
| Sep 8, 2025 | 28.28 | 28.41 | 28.28 | 28.34 | 28.24 | 0.36% | 23,388 |
| Sep 5, 2025 | 28.41 | 28.41 | 28.18 | 28.24 | 28.13 | -0.34% | 13,049 |
| Sep 4, 2025 | 28.26 | 28.37 | 28.15 | 28.34 | 28.23 | 0.69% | 6,462 |
| Sep 3, 2025 | 28.19 | 28.21 | 28.05 | 28.14 | 28.03 | 0.11% | 8,830 |
| Sep 2, 2025 | 28.06 | 28.11 | 27.83 | 28.11 | 28.00 | -0.28% | 7,892 |
| Aug 29, 2025 | 28.23 | 28.36 | 28.12 | 28.19 | 28.08 | -0.39% | 11,287 |
| Aug 28, 2025 | 28.26 | 28.37 | 28.23 | 28.30 | 28.19 | 0.07% | 20,347 |
| Aug 27, 2025 | 28.18 | 28.31 | 28.18 | 28.28 | 28.17 | 0.34% | 8,546 |
| Aug 26, 2025 | 28.13 | 28.19 | 28.04 | 28.19 | 28.08 | 0.20% | 16,544 |
| Aug 25, 2025 | 28.13 | 28.45 | 28.11 | 28.13 | 28.02 | -0.35% | 19,623 |
| Aug 22, 2025 | 27.92 | 28.24 | 27.92 | 28.23 | 28.12 | 1.28% | 10,128 |
| Aug 21, 2025 | 27.89 | 27.91 | 27.82 | 27.87 | 27.77 | -0.23% | 9,601 |
| Aug 20, 2025 | 27.96 | 28.01 | 27.74 | 27.94 | 27.83 | -0.12% | 12,743 |
| Aug 19, 2025 | 28.11 | 28.12 | 27.91 | 27.97 | 27.86 | -0.49% | 10,279 |
| Aug 18, 2025 | 28.15 | 28.15 | 28.03 | 28.11 | 28.00 | -0.33% | 13,733 |
| Aug 15, 2025 | 28.36 | 28.36 | 28.17 | 28.20 | 27.98 | -0.49% | 13,337 |
| Aug 14, 2025 | 28.28 | 28.37 | 28.20 | 28.34 | 28.12 | 0.28% | 11,245 |
| Aug 13, 2025 | 28.35 | 28.37 | 28.16 | 28.26 | 28.04 | -0.09% | 23,309 |
| Aug 12, 2025 | 28.22 | 28.29 | 28.08 | 28.29 | 28.07 | 0.85% | 29,386 |
| Aug 11, 2025 | 28.09 | 28.17 | 28.05 | 28.05 | 27.83 | -0.24% | 17,345 |
| Aug 8, 2025 | 28.02 | 28.13 | 27.98 | 28.11 | 27.90 | 0.61% | 16,537 |
| Aug 7, 2025 | 28.09 | 28.10 | 27.59 | 27.94 | 27.73 | -0.14% | 9,079 |
| Aug 6, 2025 | 27.80 | 27.99 | 27.80 | 27.98 | 27.77 | 0.61% | 14,399 |
| Aug 5, 2025 | 27.88 | 28.00 | 27.73 | 27.82 | 27.60 | -0.28% | 27,131 |
| Aug 4, 2025 | 27.69 | 27.91 | 27.69 | 27.89 | 27.68 | 1.14% | 11,857 |
| Aug 1, 2025 | 27.75 | 27.75 | 27.48 | 27.58 | 27.36 | -0.97% | 12,030 |
| Jul 31, 2025 | 28.13 | 28.13 | 27.85 | 27.85 | 27.63 | -0.36% | 15,172 |
| Jul 30, 2025 | 28.00 | 28.09 | 27.87 | 27.95 | 27.74 | -0.13% | 11,223 |