Global X S&P 500 Covered Call & Growth ETF (XYLG)
NYSEARCA: XYLG · Real-Time Price · USD
25.73
+0.11 (0.42%)
Apr 25, 2025, 4:00 PM EDT - Market closed
XYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.57 | 25.79 | 25.51 | 25.73 | 25.73 | 0.42% | 5,332 |
| Apr 24, 2025 | 25.24 | 25.62 | 25.24 | 25.62 | 25.62 | 1.35% | 5,896 |
| Apr 23, 2025 | 25.46 | 25.55 | 25.15 | 25.28 | 25.28 | 1.33% | 27,145 |
| Apr 22, 2025 | 24.61 | 25.06 | 24.61 | 24.95 | 24.95 | 2.22% | 89,822 |
| Apr 21, 2025 | 24.70 | 24.70 | 24.21 | 24.40 | 24.40 | -2.97% | 18,371 |
| Apr 17, 2025 | 25.11 | 25.33 | 24.97 | 25.15 | 24.93 | 0.73% | 40,963 |
| Apr 16, 2025 | 25.44 | 25.44 | 24.86 | 24.97 | 24.75 | -2.72% | 23,512 |
| Apr 15, 2025 | 25.80 | 25.91 | 25.60 | 25.67 | 25.44 | -0.10% | 35,512 |
| Apr 14, 2025 | 26.06 | 26.06 | 25.46 | 25.69 | 25.46 | 0.90% | 13,727 |
| Apr 11, 2025 | 25.00 | 25.48 | 24.93 | 25.46 | 25.24 | 2.01% | 7,657 |
| Apr 10, 2025 | 25.22 | 25.23 | 24.35 | 24.96 | 24.74 | -3.43% | 29,203 |
| Apr 9, 2025 | 23.40 | 26.05 | 23.40 | 25.85 | 25.62 | 9.38% | 46,499 |
| Apr 8, 2025 | 24.82 | 25.00 | 23.37 | 23.63 | 23.42 | -1.24% | 17,776 |
| Apr 7, 2025 | 23.27 | 24.47 | 23.07 | 23.93 | 23.72 | -0.62% | 34,900 |
| Apr 4, 2025 | 25.00 | 25.00 | 24.08 | 24.08 | 23.87 | -6.18% | 35,058 |
| Apr 3, 2025 | 26.05 | 26.05 | 25.63 | 25.67 | 25.44 | -3.77% | 25,956 |
| Apr 2, 2025 | 26.37 | 26.68 | 26.25 | 26.67 | 26.43 | 0.57% | 17,665 |
| Apr 1, 2025 | 26.33 | 26.59 | 26.30 | 26.52 | 26.29 | 0.23% | 9,628 |
| Mar 31, 2025 | 26.02 | 26.46 | 26.00 | 26.46 | 26.23 | 0.49% | 14,212 |
| Mar 28, 2025 | 26.66 | 26.73 | 26.30 | 26.33 | 26.10 | -1.72% | 20,168 |
| Mar 27, 2025 | 26.67 | 26.87 | 26.65 | 26.79 | 26.55 | -0.11% | 19,736 |
| Mar 26, 2025 | 27.02 | 27.02 | 26.75 | 26.82 | 26.58 | -0.74% | 9,748 |
| Mar 25, 2025 | 26.93 | 27.02 | 26.92 | 27.02 | 26.78 | 0.52% | 9,876 |
| Mar 24, 2025 | 26.77 | 26.96 | 26.77 | 26.88 | 26.64 | 0.58% | 19,956 |
| Mar 21, 2025 | 26.56 | 26.73 | 26.11 | 26.73 | 26.36 | -0.35% | 7,712 |
| Mar 20, 2025 | 26.67 | 26.91 | 26.67 | 26.82 | 26.45 | 0.03% | 14,692 |
| Mar 19, 2025 | 26.58 | 26.94 | 26.55 | 26.81 | 26.45 | 1.09% | 67,466 |
| Mar 18, 2025 | 26.66 | 26.66 | 26.46 | 26.52 | 26.16 | -1.25% | 27,455 |
| Mar 17, 2025 | 26.58 | 26.96 | 26.58 | 26.86 | 26.49 | 1.05% | 7,688 |
| Mar 14, 2025 | 26.31 | 26.65 | 26.31 | 26.58 | 26.22 | 1.68% | 259,081 |
| Mar 13, 2025 | 26.47 | 26.49 | 26.01 | 26.14 | 25.78 | -1.14% | 27,670 |
| Mar 12, 2025 | 26.53 | 26.54 | 26.44 | 26.44 | 26.08 | 0.73% | 7,799 |
| Mar 11, 2025 | 26.41 | 26.54 | 26.06 | 26.25 | 25.89 | -0.79% | 35,313 |
| Mar 10, 2025 | 26.87 | 26.93 | 26.24 | 26.46 | 26.10 | -2.90% | 19,969 |
| Mar 7, 2025 | 27.05 | 27.30 | 26.76 | 27.25 | 26.88 | 0.52% | 29,080 |
| Mar 6, 2025 | 27.32 | 27.40 | 26.91 | 27.11 | 26.74 | -1.60% | 29,697 |
| Mar 5, 2025 | 27.33 | 27.62 | 27.12 | 27.55 | 27.17 | 0.88% | 44,788 |
| Mar 4, 2025 | 27.39 | 27.56 | 27.05 | 27.31 | 26.94 | -0.82% | 21,014 |
| Mar 3, 2025 | 28.10 | 28.17 | 27.36 | 27.54 | 27.16 | -1.87% | 20,342 |
| Feb 28, 2025 | 27.66 | 28.06 | 27.49 | 28.06 | 27.68 | 1.45% | 14,326 |
| Feb 27, 2025 | 28.24 | 28.24 | 27.61 | 27.66 | 27.28 | -1.39% | 22,129 |
| Feb 26, 2025 | 28.16 | 28.26 | 27.90 | 28.05 | 27.67 | -0.04% | 31,730 |
| Feb 25, 2025 | 28.15 | 28.21 | 27.80 | 28.06 | 27.68 | -0.39% | 43,456 |
| Feb 24, 2025 | 28.24 | 28.39 | 28.13 | 28.17 | 27.78 | -0.42% | 27,775 |
| Feb 21, 2025 | 28.73 | 28.82 | 28.26 | 28.29 | 27.81 | -1.84% | 35,582 |
| Feb 20, 2025 | 28.83 | 28.83 | 28.66 | 28.82 | 28.33 | -0.14% | 11,434 |
| Feb 19, 2025 | 28.85 | 28.86 | 28.70 | 28.86 | 28.37 | 0.14% | 26,619 |
| Feb 18, 2025 | 28.96 | 28.96 | 28.66 | 28.82 | 28.33 | 0.14% | 50,179 |
| Feb 14, 2025 | 28.67 | 28.79 | 28.67 | 28.78 | 28.29 | -0.03% | 17,243 |
| Feb 13, 2025 | 28.50 | 28.79 | 28.50 | 28.79 | 28.30 | 0.81% | 15,678 |