Global X S&P 500 Covered Call ETF (XYLD)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

40.00

+0.16

(+0.40%)

At close: 04:00PM EDT

40.26

+0.26

(+0.65%)

After hours:

07:38PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	39.93	40.05	39.91	40.00	40.00	317,400
25 Apr 2024	39.67	39.89	39.62	39.84	39.84	293,400
24 Apr 2024	39.95	39.95	39.82	39.94	39.94	380,100
23 Apr 2024	39.73	39.89	39.71	39.86	39.86	654,900
22 Apr 2024	39.56	39.75	39.48	39.67	39.67	711,900
22 Apr 2024	0.34 Dividend
19 Apr 2024	39.99	40.09	39.68	39.74	39.40	478,900
18 Apr 2024	40.16	40.39	39.97	40.05	39.71	459,900
17 Apr 2024	40.47	40.52	40.02	40.13	39.79	442,700
16 Apr 2024	40.43	40.49	40.23	40.34	39.99	477,200
15 Apr 2024	40.75	40.85	40.30	40.36	40.01	365,200
12 Apr 2024	40.77	40.77	40.50	40.65	40.30	382,300
11 Apr 2024	40.76	40.88	40.65	40.82	40.47	255,700
10 Apr 2024	40.61	40.77	40.61	40.67	40.32	640,300
09 Apr 2024	40.78	40.84	40.65	40.83	40.48	277,100
08 Apr 2024	40.76	40.82	40.74	40.78	40.43	371,700
05 Apr 2024	40.61	40.79	40.60	40.72	40.37	400,900
04 Apr 2024	40.80	40.86	40.53	40.56	40.21	483,200
03 Apr 2024	40.70	40.77	40.68	40.77	40.42	373,500
02 Apr 2024	40.69	40.74	40.64	40.74	40.39	253,100
01 Apr 2024	40.80	40.82	40.76	40.77	40.42	226,200
28 Mar 2024	40.76	40.80	40.74	40.79	40.44	290,300
27 Mar 2024	40.72	40.76	40.68	40.75	40.40	352,200
26 Mar 2024	40.69	40.72	40.65	40.65	40.30	450,900
25 Mar 2024	40.55	40.69	40.55	40.64	40.29	389,300
22 Mar 2024	40.69	40.71	40.63	40.63	40.28	393,800
21 Mar 2024	40.74	40.74	40.62	40.68	40.33	300,400
20 Mar 2024	40.47	40.62	40.44	40.59	40.24	392,200
19 Mar 2024	40.32	40.46	40.29	40.45	40.10	273,000
18 Mar 2024	40.40	40.43	40.32	40.35	40.00	357,400
18 Mar 2024	0.322 Dividend
15 Mar 2024	40.37	40.69	40.36	40.55	39.88	528,400
14 Mar 2024	40.45	40.45	40.39	40.44	39.78	1,109,700
13 Mar 2024	40.38	40.42	40.38	40.42	39.76	329,200
12 Mar 2024	40.33	40.40	40.33	40.40	39.74	349,400
11 Mar 2024	40.29	40.35	40.28	40.33	39.67	282,300
08 Mar 2024	40.31	40.37	40.30	40.34	39.68	417,700
07 Mar 2024	40.28	40.33	40.28	40.30	39.64	330,600
06 Mar 2024	40.28	40.28	40.21	40.27	39.61	359,700
05 Mar 2024	40.21	40.26	40.11	40.19	39.53	309,000
04 Mar 2024	40.19	40.29	40.19	40.27	39.61	324,500
01 Mar 2024	40.20	40.27	40.19	40.27	39.61	385,900
29 Feb 2024	40.14	40.22	40.12	40.18	39.52	385,600
28 Feb 2024	40.11	40.15	40.07	40.15	39.49	382,400
27 Feb 2024	40.13	40.16	40.08	40.16	39.50	333,100
26 Feb 2024	40.13	40.15	40.09	40.13	39.47	360,600
23 Feb 2024	40.08	40.13	40.05	40.10	39.44	357,000
22 Feb 2024	39.94	40.06	39.92	40.02	39.36	484,000
21 Feb 2024	39.61	39.70	39.51	39.70	39.05	424,800
20 Feb 2024	39.72	39.78	39.54	39.70	39.05	418,800
20 Feb 2024	0.302 Dividend
16 Feb 2024	40.22	40.23	39.94	40.11	39.15	602,700
15 Feb 2024	40.20	40.20	40.14	40.18	39.22	480,300
14 Feb 2024	40.17	40.17	40.11	40.15	39.19	338,600
13 Feb 2024	40.08	40.14	40.08	40.14	39.18	501,100
12 Feb 2024	40.15	40.15	40.11	40.11	39.15	491,800
09 Feb 2024	40.17	40.17	40.11	40.14	39.18	356,800
08 Feb 2024	40.13	40.14	40.11	40.14	39.18	327,500
07 Feb 2024	40.08	40.12	40.08	40.11	39.15	544,900
06 Feb 2024	40.08	40.09	40.03	40.09	39.13	484,100
05 Feb 2024	40.04	40.07	40.00	40.07	39.11	373,000
02 Feb 2024	39.97	40.03	39.95	40.03	39.08	465,600
01 Feb 2024	39.92	39.97	39.85	39.93	38.98	276,100
31 Jan 2024	39.93	39.96	39.81	39.83	38.88	517,800
30 Jan 2024	39.98	39.98	39.92	39.98	39.03	471,900
29 Jan 2024	39.90	39.95	39.88	39.94	38.99	388,400
26 Jan 2024	39.87	39.91	39.86	39.90	38.95	464,600
25 Jan 2024	39.86	39.88	39.80	39.84	38.89	310,600
24 Jan 2024	39.87	39.87	39.79	39.82	38.87	581,000
23 Jan 2024	39.74	39.80	39.70	39.77	38.82	413,300
22 Jan 2024	39.75	39.78	39.70	39.70	38.75	717,200
22 Jan 2024	0.314 Dividend
19 Jan 2024	39.84	40.00	39.72	39.98	38.72	467,900
18 Jan 2024	39.80	39.83	39.76	39.78	38.53	495,000
17 Jan 2024	39.64	39.72	39.60	39.70	38.45	452,500
16 Jan 2024	39.60	39.78	39.60	39.71	38.46	454,400
12 Jan 2024	39.72	39.76	39.70	39.72	38.47	255,600
11 Jan 2024	39.66	39.74	39.60	39.74	38.49	741,200
10 Jan 2024	39.60	39.68	39.60	39.66	38.41	415,900
09 Jan 2024	39.52	39.62	39.51	39.59	38.34	528,600
08 Jan 2024	39.34	39.62	39.30	39.62	38.37	865,000
05 Jan 2024	39.30	39.44	39.22	39.35	38.11	1,330,800
04 Jan 2024	39.31	39.43	39.22	39.29	38.05	412,600
03 Jan 2024	39.40	39.42	39.28	39.33	38.09	527,800
02 Jan 2024	39.36	39.46	39.35	39.45	38.21	634,000
29 Dec 2023	39.47	39.50	39.40	39.44	38.20	754,400
28 Dec 2023	39.50	39.51	39.47	39.50	38.26	469,500
28 Dec 2023	0.29 Dividend
27 Dec 2023	39.69	39.74	39.68	39.70	38.17	718,500
26 Dec 2023	39.61	39.73	39.61	39.73	38.20	353,800
22 Dec 2023	39.62	39.65	39.56	39.60	38.07	385,000
21 Dec 2023	39.53	39.57	39.40	39.57	38.04	675,200
20 Dec 2023	39.57	39.67	39.35	39.35	37.83	489,600
19 Dec 2023	39.55	39.64	39.55	39.62	38.09	417,200
18 Dec 2023	39.54	39.57	39.43	39.56	38.03	450,600
15 Dec 2023	39.20	39.54	39.15	39.48	37.96	749,800
14 Dec 2023	39.23	39.26	39.22	39.23	37.72	456,800
13 Dec 2023	39.20	39.22	39.18	39.22	37.71	388,200
12 Dec 2023	39.17	39.23	39.15	39.20	37.69	445,700
11 Dec 2023	39.18	39.22	39.14	39.18	37.67	511,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,684.80-2,050.64(-2.08%)

Global X S&P 500 Covered Call ETF (XYLD)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,684.80
-2,050.64(-2.08%)