Global X S&P 500 Covered Call UCITS ETF (SWX:XYLF)
Switzerland · Delayed Price · Currency is CHF 13.05
+0.04 (0.31%)
Last updated: Sep 22, 2026, 11:38 AM CET
SWX:XYLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.31% | 450 |
| Sep 21, 2026 | 13.03 | 13.03 | 13.01 | 13.01 | 13.01 | -0.50% | 3,968 |
| Sep 18, 2026 | 13.05 | 13.08 | 13.05 | 13.08 | 13.08 | 0.58% | 1,008 |
| Sep 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 1,975 |
| Sep 16, 2026 | 12.92 | 12.92 | 12.90 | 12.90 | 12.90 | 0.26% | 2,255 |
| Sep 15, 2026 | 12.93 | 13.00 | 12.87 | 12.87 | 12.87 | -0.22% | 175 |
| Sep 14, 2026 | 12.88 | 12.91 | 12.85 | 12.89 | 12.89 | -0.08% | 6,436 |
| Sep 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.88% | 38 |
| Sep 10, 2026 | 12.86 | 12.86 | 12.79 | 12.79 | 12.79 | 0.06% | 391 |
| Sep 9, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.78 | -0.25% | 1,067 |
| Sep 8, 2026 | 12.91 | 12.92 | 12.91 | 12.91 | 12.82 | -0.26% | 1,262 |
| Sep 7, 2026 | 12.82 | 12.94 | 12.82 | 12.94 | 12.85 | 0.02% | 178 |
| Sep 4, 2026 | 12.94 | 13.02 | 12.94 | 12.94 | 12.85 | 0.51% | 10,605 |
| Sep 3, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.78 | - | 5,000 |
| Sep 2, 2026 | 12.83 | 12.88 | 12.83 | 12.88 | 12.78 | 0.33% | 3,260 |
| Sep 1, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.74 | - | - |
| Aug 31, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.74 | -0.22% | 1,665 |
| Aug 28, 2026 | 12.82 | 12.86 | 12.75 | 12.86 | 12.77 | 0.39% | 5,977 |
| Aug 27, 2026 | 12.82 | 12.82 | 12.81 | 12.81 | 12.72 | 0.87% | 5,000 |
| Aug 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.61 | - | 100 |
| Aug 25, 2026 | 12.74 | 12.74 | 12.70 | 12.70 | 12.61 | 0.11% | 597 |
| Aug 24, 2026 | 12.68 | 12.71 | 12.68 | 12.69 | 12.60 | - | 1,289 |
| Aug 21, 2026 | 12.64 | 12.69 | 12.64 | 12.69 | 12.60 | 0.83% | 3,066 |
| Aug 20, 2026 | 12.67 | 12.67 | 12.58 | 12.58 | 12.49 | -0.77% | 1,453 |
| Aug 19, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.59 | -1.11% | - |
| Aug 18, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.73 | - | - |
| Aug 17, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.73 | - | - |
| Aug 14, 2026 | 12.87 | 12.87 | 12.82 | 12.82 | 12.73 | -0.22% | 3,493 |
| Aug 13, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.76 | - | 880 |
| Aug 12, 2026 | 12.82 | 12.85 | 12.82 | 12.85 | 12.76 | 0.25% | 3,261 |
| Aug 11, 2026 | 12.82 | 12.83 | 12.81 | 12.82 | 12.73 | 0.03% | 3,771 |
| Aug 10, 2026 | 12.80 | 12.82 | 12.80 | 12.82 | 12.72 | 0.17% | 2,328 |
| Aug 7, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.70 | -0.27% | 800 |
| Aug 6, 2026 | 12.79 | 12.83 | 12.79 | 12.83 | 12.74 | 0.23% | 1,920 |
| Aug 5, 2026 | 12.79 | 12.80 | 12.79 | 12.80 | 12.71 | 0.42% | 1,742 |
| Aug 4, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.65 | 0.02% | 574 |
| Aug 3, 2026 | 12.68 | 12.74 | 12.68 | 12.74 | 12.65 | 1.26% | 4,144 |
| Jul 31, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.49 | 0.27% | 600 |
| Jul 30, 2026 | 12.58 | 12.58 | 12.55 | 12.55 | 12.46 | -1.03% | 500 |
| Jul 29, 2026 | 12.99 | 12.99 | 12.81 | 12.81 | 12.59 | -0.23% | 1,144 |
| Jul 28, 2026 | 12.82 | 12.84 | 12.82 | 12.84 | 12.62 | -0.03% | 2,000 |
| Jul 27, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.62 | 0.63% | 1,245 |
| Jul 24, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.54 | 0.06% | 50 |
| Jul 23, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.54 | -0.09% | - |
| Jul 22, 2026 | 12.77 | 12.77 | 12.75 | 12.76 | 12.55 | 0.38% | 1,250 |
| Jul 21, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.50 | 0.32% | 2,000 |
| Jul 20, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.46 | 0.80% | - |
| Jul 17, 2026 | 12.64 | 12.64 | 12.58 | 12.58 | 12.36 | -0.90% | 8,640 |
| Jul 16, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.47 | - | - |
| Jul 15, 2026 | 12.70 | 12.70 | 12.69 | 12.69 | 12.47 | 0.33% | 2,634 |