Global X S&P 500 Covered Call & Growth ETF (XYLG)
NYSEARCA: XYLG · Real-Time Price · USD
27.88
-0.06 (-0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
27.88
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
XYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.93 | 27.93 | 27.77 | 27.88 | 27.88 | -0.23% | 14,503 |
| Apr 27, 2026 | 27.92 | 27.97 | 27.89 | 27.94 | 27.94 | 0.11% | 17,749 |
| Apr 24, 2026 | 27.76 | 27.91 | 27.76 | 27.91 | 27.91 | 0.55% | 79,174 |
| Apr 23, 2026 | 27.85 | 27.88 | 27.63 | 27.76 | 27.76 | -0.29% | 10,710 |
| Apr 22, 2026 | 27.81 | 27.89 | 27.76 | 27.84 | 27.84 | 0.82% | 6,530 |
| Apr 21, 2026 | 27.86 | 27.86 | 27.61 | 27.61 | 27.61 | -0.64% | 74,688 |
| Apr 20, 2026 | 27.77 | 27.81 | 27.70 | 27.79 | 27.79 | -0.39% | 28,674 |
| Apr 17, 2026 | 27.78 | 27.95 | 27.74 | 27.90 | 27.78 | 0.90% | 86,001 |
| Apr 16, 2026 | 27.61 | 27.69 | 27.58 | 27.65 | 27.53 | 0.13% | 12,025 |
| Apr 15, 2026 | 27.49 | 27.62 | 27.49 | 27.62 | 27.50 | 0.46% | 7,228 |
| Apr 14, 2026 | 27.39 | 27.55 | 27.35 | 27.49 | 27.37 | 0.59% | 14,809 |
| Apr 13, 2026 | 27.17 | 27.33 | 27.14 | 27.33 | 27.21 | 0.64% | 14,393 |
| Apr 10, 2026 | 27.22 | 27.22 | 27.12 | 27.15 | 27.04 | -0.17% | 14,786 |
| Apr 9, 2026 | 27.12 | 27.22 | 27.02 | 27.20 | 27.08 | 0.33% | 37,803 |
| Apr 8, 2026 | 27.06 | 27.15 | 26.97 | 27.11 | 26.99 | 2.08% | 20,848 |
| Apr 7, 2026 | 26.41 | 26.57 | 26.40 | 26.56 | 26.44 | -0.05% | 5,377 |
| Apr 6, 2026 | 26.44 | 26.65 | 26.44 | 26.57 | 26.46 | 0.42% | 27,459 |
| Apr 2, 2026 | 26.20 | 26.56 | 26.20 | 26.46 | 26.35 | -0.19% | 8,073 |
| Apr 1, 2026 | 26.41 | 26.57 | 26.41 | 26.51 | 26.40 | 0.88% | 16,631 |
| Mar 31, 2026 | 25.99 | 26.66 | 25.91 | 26.28 | 26.17 | 2.42% | 21,153 |
| Mar 30, 2026 | 25.90 | 25.94 | 25.63 | 25.66 | 25.55 | -0.27% | 29,498 |
| Mar 27, 2026 | 26.00 | 26.00 | 25.73 | 25.73 | 25.62 | -1.61% | 26,858 |
| Mar 26, 2026 | 26.34 | 26.40 | 26.09 | 26.15 | 26.04 | -1.12% | 11,046 |
| Mar 25, 2026 | 26.46 | 26.56 | 26.44 | 26.45 | 26.33 | 0.55% | 6,080 |
| Mar 24, 2026 | 26.25 | 26.45 | 26.16 | 26.30 | 26.19 | -0.23% | 10,270 |
| Mar 23, 2026 | 26.42 | 26.60 | 26.36 | 26.36 | 26.25 | 0.30% | 30,738 |
| Mar 20, 2026 | 26.57 | 26.57 | 26.23 | 26.28 | 26.00 | -1.43% | 45,741 |
| Mar 19, 2026 | 26.60 | 26.75 | 26.49 | 26.66 | 26.37 | -0.50% | 35,056 |
| Mar 18, 2026 | 27.09 | 27.10 | 26.80 | 26.80 | 26.51 | -1.29% | 11,213 |
| Mar 17, 2026 | 27.15 | 27.28 | 27.13 | 27.15 | 26.85 | 0.39% | 11,221 |
| Mar 16, 2026 | 27.06 | 27.16 | 27.04 | 27.04 | 26.75 | 1.08% | 13,107 |
| Mar 13, 2026 | 27.06 | 27.19 | 26.75 | 26.75 | 26.46 | -0.59% | 6,391 |
| Mar 12, 2026 | 27.05 | 27.11 | 26.91 | 26.91 | 26.62 | -1.36% | 8,940 |
| Mar 11, 2026 | 27.33 | 27.40 | 27.17 | 27.28 | 26.99 | -0.04% | 10,664 |
| Mar 10, 2026 | 27.38 | 27.49 | 27.25 | 27.29 | 27.00 | - | 30,527 |
| Mar 9, 2026 | 26.95 | 27.34 | 26.76 | 27.29 | 27.00 | 0.75% | 49,506 |
| Mar 6, 2026 | 27.20 | 27.24 | 27.05 | 27.09 | 26.80 | -1.11% | 29,800 |
| Mar 5, 2026 | 27.50 | 27.55 | 27.21 | 27.39 | 27.10 | -0.80% | 19,387 |
| Mar 4, 2026 | 27.39 | 27.64 | 27.37 | 27.61 | 27.31 | 1.02% | 14,659 |
| Mar 3, 2026 | 27.25 | 27.45 | 27.00 | 27.33 | 27.04 | -0.76% | 8,653 |
| Mar 2, 2026 | 27.25 | 27.64 | 27.25 | 27.54 | 27.25 | 0.07% | 12,040 |
| Feb 27, 2026 | 27.53 | 27.58 | 27.46 | 27.52 | 27.23 | -0.52% | 11,668 |
| Feb 26, 2026 | 27.80 | 27.80 | 27.50 | 27.67 | 27.37 | -0.30% | 10,335 |
| Feb 25, 2026 | 27.64 | 27.76 | 27.64 | 27.75 | 27.45 | 0.72% | 12,158 |
| Feb 24, 2026 | 27.49 | 27.60 | 27.42 | 27.55 | 27.26 | 0.40% | 16,301 |
| Feb 23, 2026 | 27.51 | 27.65 | 27.33 | 27.44 | 27.15 | -1.12% | 17,022 |
| Feb 20, 2026 | 27.66 | 27.75 | 27.57 | 27.75 | 27.34 | 0.71% | 6,564 |
| Feb 19, 2026 | 27.39 | 27.61 | 27.39 | 27.55 | 27.15 | -0.26% | 6,834 |
| Feb 18, 2026 | 27.60 | 27.73 | 27.57 | 27.63 | 27.22 | 0.60% | 7,658 |
| Feb 17, 2026 | 27.34 | 27.53 | 27.20 | 27.46 | 27.05 | 0.15% | 17,507 |