Global X S&P 500 Covered Call ETF (ASX:UYLD)
Australia · Delayed Price · Currency is AUD 11.00
+0.03 (0.27%)
At close: Dec 30, 2025
ASX:UYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 11.04 | 11.04 | 11.03 | 11.03 | 11.00 | 0.27% | 1,003 |
| Dec 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | - | 157 |
| Dec 24, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 10.97 | -0.27% | 271 |
| Dec 23, 2025 | 11.18 | 11.18 | 11.03 | 11.03 | 11.00 | -1.08% | 1,395 |
| Dec 22, 2025 | 11.01 | 11.15 | 11.01 | 11.15 | 11.12 | 1.18% | 888 |
| Dec 19, 2025 | 11.07 | 11.07 | 11.02 | 11.02 | 10.99 | -0.09% | 4,832 |
| Dec 18, 2025 | 11.08 | 11.08 | 11.01 | 11.03 | 11.00 | -0.18% | 1,680 |
| Dec 17, 2025 | 11.20 | 11.20 | 11.03 | 11.05 | 11.02 | 0.27% | 845 |
| Dec 16, 2025 | 10.94 | 11.02 | 10.94 | 11.02 | 10.99 | 0.73% | 3,203 |
| Dec 15, 2025 | 10.89 | 10.99 | 10.89 | 10.94 | 10.91 | - | 153 |
| Dec 12, 2025 | 10.99 | 10.99 | 10.87 | 10.94 | 10.91 | -0.45% | 18,328 |
| Dec 11, 2025 | 11.00 | 11.00 | 10.93 | 10.99 | 10.96 | -0.09% | 13,255 |
| Dec 10, 2025 | 10.99 | 11.00 | 10.96 | 11.00 | 10.97 | 0.09% | 12,037 |
| Dec 9, 2025 | 11.03 | 11.03 | 10.99 | 10.99 | 10.96 | - | 4 |
| Dec 8, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.96 | 0.37% | 7,794 |
| Dec 5, 2025 | 11.08 | 11.08 | 10.95 | 10.95 | 10.92 | -1.08% | 5,090 |
| Dec 4, 2025 | 11.07 | 11.07 | 10.97 | 11.07 | 11.04 | 0.09% | 1,409 |
| Dec 3, 2025 | 11.11 | 11.11 | 11.01 | 11.06 | 11.03 | -0.09% | 3,896 |
| Dec 2, 2025 | 11.10 | 11.18 | 11.05 | 11.07 | 11.04 | -0.27% | 6,381 |
| Dec 1, 2025 | 11.12 | 11.17 | 11.07 | 11.10 | 11.07 | - | 6,243 |
| Nov 28, 2025 | 11.13 | 11.13 | 11.05 | 11.10 | 11.07 | -0.27% | 710 |
| Nov 27, 2025 | 11.19 | 11.19 | 11.13 | 11.13 | 11.01 | -0.45% | 336 |
| Nov 26, 2025 | 11.60 | 11.60 | 11.18 | 11.18 | 11.06 | -0.53% | 5,980 |
| Nov 25, 2025 | 11.21 | 11.33 | 11.14 | 11.24 | 11.12 | 0.27% | 3,065 |
| Nov 24, 2025 | 11.14 | 11.21 | 11.14 | 11.21 | 11.09 | 0.63% | 6,693 |
| Nov 21, 2025 | 11.21 | 11.21 | 11.12 | 11.14 | 11.02 | -0.62% | 1,976 |
| Nov 20, 2025 | 11.07 | 11.21 | 11.07 | 11.21 | 11.09 | 1.45% | 4,294 |
| Nov 19, 2025 | 11.06 | 11.06 | 11.00 | 11.05 | 10.93 | -0.09% | 2,321 |
| Nov 18, 2025 | 11.05 | 11.06 | 11.04 | 11.06 | 10.94 | 0.09% | 972 |
| Nov 17, 2025 | 10.98 | 11.06 | 10.98 | 11.05 | 10.93 | 0.82% | 753 |
| Nov 14, 2025 | 11.02 | 11.02 | 10.96 | 10.96 | 10.84 | -0.18% | 6,018 |
| Nov 13, 2025 | 11.01 | 11.02 | 10.92 | 10.98 | 10.86 | -0.72% | 8,397 |
| Nov 12, 2025 | 11.04 | 11.06 | 11.02 | 11.06 | 10.94 | 0.18% | 6,072 |
| Nov 11, 2025 | 11.01 | 11.04 | 11.01 | 11.04 | 10.92 | 0.18% | 3,027 |
| Nov 10, 2025 | 11.06 | 11.06 | 10.99 | 11.02 | 10.90 | - | 70 |
| Nov 7, 2025 | 11.03 | 11.05 | 11.01 | 11.02 | 10.90 | -0.09% | 2,561 |
| Nov 6, 2025 | 11.06 | 11.06 | 11.00 | 11.03 | 10.91 | 0.09% | 10,982 |
| Nov 5, 2025 | 11.02 | 11.08 | 11.02 | 11.02 | 10.90 | 0.36% | 5,426 |
| Nov 4, 2025 | 10.98 | 11.01 | 10.98 | 10.98 | 10.86 | - | 6 |
| Nov 3, 2025 | 10.96 | 10.99 | 10.96 | 10.98 | 10.86 | 0.27% | 6,368 |
| Oct 31, 2025 | 10.96 | 10.96 | 10.92 | 10.95 | 10.83 | 0.27% | 5,092 |
| Oct 30, 2025 | 11.01 | 11.01 | 10.92 | 10.92 | 10.73 | -0.46% | 680 |
| Oct 29, 2025 | 11.04 | 11.04 | 10.95 | 10.97 | 10.78 | -0.27% | 7,585 |
| Oct 28, 2025 | 11.00 | 11.04 | 10.99 | 11.00 | 10.81 | -0.63% | 2,543 |
| Oct 27, 2025 | 11.05 | 11.07 | 11.03 | 11.07 | 10.88 | 0.27% | 5,424 |
| Oct 24, 2025 | 11.05 | 11.05 | 11.01 | 11.04 | 10.85 | -0.09% | 10,210 |
| Oct 23, 2025 | 11.09 | 11.09 | 11.03 | 11.05 | 10.86 | -0.09% | 7,155 |
| Oct 22, 2025 | 11.01 | 11.08 | 11.00 | 11.06 | 10.87 | 0.45% | 1,558 |
| Oct 21, 2025 | 11.04 | 11.06 | 11.01 | 11.01 | 10.82 | 0.18% | 28,815 |
| Oct 20, 2025 | 10.96 | 11.00 | 10.96 | 10.99 | 10.80 | 0.64% | 2,699 |