Global X S&P 500 Covered Call & Growth ETF (XYLG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 31.05 | 31.24 | 31.05 | 31.15 | 31.15 | 32,100 |
| 03 July 2024 | 30.95 | 31.08 | 30.95 | 31.08 | 31.08 | 700 |
| 02 July 2024 | 30.68 | 30.95 | 30.68 | 30.95 | 30.95 | 3,600 |
| 01 July 2024 | 30.78 | 30.86 | 30.75 | 30.82 | 30.82 | 6,200 |
| 28 June 2024 | 31.00 | 31.00 | 30.78 | 30.78 | 30.78 | 2,200 |
| 27 June 2024 | 30.91 | 30.91 | 30.80 | 30.83 | 30.83 | 6,400 |
| 26 June 2024 | 30.74 | 30.91 | 30.69 | 30.86 | 30.86 | 4,400 |
| 25 June 2024 | 30.69 | 30.81 | 30.65 | 30.76 | 30.76 | 13,600 |
| 24 June 2024 | 30.82 | 30.82 | 30.65 | 30.67 | 30.67 | 8,000 |
| 24 June 2024 | 0.104 Dividend | |||||
| 21 June 2024 | 30.90 | 30.90 | 30.78 | 30.83 | 30.73 | 5,200 |
| 20 June 2024 | 30.91 | 30.93 | 30.79 | 30.85 | 30.75 | 4,400 |
| 18 June 2024 | 30.90 | 30.93 | 30.84 | 30.88 | 30.78 | 2,600 |
| 17 June 2024 | 30.76 | 30.89 | 30.68 | 30.83 | 30.73 | 3,000 |
| 14 June 2024 | 30.68 | 30.74 | 30.60 | 30.72 | 30.61 | 2,100 |
| 13 June 2024 | 30.78 | 30.78 | 30.64 | 30.71 | 30.61 | 4,400 |
| 12 June 2024 | 30.63 | 30.75 | 30.57 | 30.69 | 30.59 | 8,800 |
| 11 June 2024 | 30.36 | 30.44 | 30.31 | 30.43 | 30.33 | 4,200 |
| 10 June 2024 | 30.41 | 30.46 | 30.30 | 30.41 | 30.31 | 5,600 |
| 07 June 2024 | 30.43 | 30.46 | 30.36 | 30.42 | 30.31 | 3,700 |
| 06 June 2024 | 30.35 | 30.44 | 30.33 | 30.37 | 30.27 | 9,400 |
| 05 June 2024 | 30.31 | 30.40 | 30.25 | 30.35 | 30.25 | 5,300 |
| 04 June 2024 | 29.96 | 30.11 | 29.96 | 30.11 | 30.01 | 6,100 |
| 03 June 2024 | 30.13 | 30.17 | 29.98 | 30.06 | 29.96 | 2,600 |
| 31 May 2024 | 29.89 | 30.04 | 29.69 | 30.04 | 29.94 | 3,700 |
| 30 May 2024 | 29.95 | 29.97 | 29.78 | 29.89 | 29.79 | 14,400 |
| 29 May 2024 | 29.96 | 30.09 | 29.96 | 30.03 | 29.92 | 2,400 |
| 28 May 2024 | 30.19 | 30.20 | 30.10 | 30.14 | 30.04 | 4,200 |
| 24 May 2024 | 30.00 | 30.20 | 30.00 | 30.11 | 30.01 | 2,000 |
| 23 May 2024 | 30.26 | 30.26 | 30.00 | 30.00 | 29.90 | 2,700 |
| 22 May 2024 | 30.24 | 30.24 | 30.08 | 30.11 | 30.01 | 3,000 |
| 21 May 2024 | 30.18 | 30.22 | 30.08 | 30.20 | 30.10 | 3,800 |
| 20 May 2024 | 30.09 | 30.19 | 30.09 | 30.13 | 30.02 | 1,900 |
| 20 May 2024 | 0.104 Dividend | |||||
| 17 May 2024 | 30.23 | 30.27 | 30.15 | 30.20 | 30.00 | 5,500 |
| 16 May 2024 | 30.28 | 30.35 | 30.22 | 30.25 | 30.04 | 5,300 |
| 15 May 2024 | 30.17 | 30.25 | 30.15 | 30.25 | 30.05 | 2,900 |
| 14 May 2024 | 30.03 | 30.10 | 30.00 | 30.07 | 29.87 | 2,200 |
| 13 May 2024 | 30.00 | 30.03 | 29.95 | 30.00 | 29.80 | 4,600 |
| 10 May 2024 | 30.01 | 30.04 | 29.92 | 30.04 | 29.84 | 7,000 |
| 09 May 2024 | 29.90 | 30.00 | 29.87 | 29.95 | 29.74 | 4,500 |
| 08 May 2024 | 29.88 | 29.94 | 29.82 | 29.92 | 29.72 | 9,200 |
| 07 May 2024 | 29.93 | 29.93 | 29.81 | 29.87 | 29.67 | 6,400 |
| 06 May 2024 | 29.76 | 29.87 | 29.75 | 29.83 | 29.63 | 8,900 |
| 03 May 2024 | 29.71 | 29.73 | 29.60 | 29.67 | 29.47 | 8,700 |
| 02 May 2024 | 29.44 | 29.44 | 29.26 | 29.39 | 29.19 | 3,900 |
| 01 May 2024 | 29.30 | 29.56 | 29.21 | 29.24 | 29.04 | 5,100 |
| 30 Apr 2024 | 29.57 | 29.62 | 29.31 | 29.31 | 29.11 | 3,500 |
| 29 Apr 2024 | 29.55 | 29.64 | 29.53 | 29.58 | 29.37 | 5,100 |
| 26 Apr 2024 | 29.38 | 29.60 | 29.38 | 29.53 | 29.33 | 7,100 |
| 25 Apr 2024 | 29.16 | 29.37 | 29.10 | 29.30 | 29.10 | 7,500 |
| 24 Apr 2024 | 29.38 | 29.45 | 29.34 | 29.40 | 29.20 | 20,500 |
| 23 Apr 2024 | 29.31 | 29.44 | 29.29 | 29.40 | 29.20 | 14,600 |
| 22 Apr 2024 | 28.99 | 29.23 | 28.95 | 29.11 | 28.92 | 8,300 |
| 22 Apr 2024 | 0.121 Dividend | |||||
| 19 Apr 2024 | 29.20 | 29.23 | 28.99 | 29.02 | 28.70 | 2,800 |
| 18 Apr 2024 | 29.33 | 29.50 | 29.20 | 29.24 | 28.92 | 6,500 |
| 17 Apr 2024 | 29.57 | 29.57 | 29.28 | 29.35 | 29.03 | 11,800 |
| 16 Apr 2024 | 29.60 | 29.63 | 29.40 | 29.50 | 29.18 | 10,100 |
| 15 Apr 2024 | 30.00 | 30.00 | 29.50 | 29.56 | 29.24 | 7,300 |
| 12 Apr 2024 | 29.97 | 30.01 | 29.74 | 29.78 | 29.46 | 2,100 |
| 11 Apr 2024 | 29.98 | 30.14 | 29.89 | 30.12 | 29.79 | 12,000 |
| 10 Apr 2024 | 29.98 | 30.01 | 29.86 | 30.01 | 29.68 | 8,800 |
| 09 Apr 2024 | 30.22 | 30.22 | 29.99 | 30.09 | 29.77 | 4,100 |
| 08 Apr 2024 | 30.08 | 30.17 | 30.02 | 30.08 | 29.76 | 5,400 |
| 05 Apr 2024 | 29.85 | 30.10 | 29.85 | 30.08 | 29.75 | 2,800 |
| 04 Apr 2024 | 30.20 | 30.26 | 29.85 | 29.85 | 29.53 | 8,700 |
| 03 Apr 2024 | 30.04 | 30.32 | 30.01 | 30.04 | 29.71 | 89,200 |
| 02 Apr 2024 | 30.17 | 30.17 | 30.05 | 30.10 | 29.77 | 5,700 |
| 01 Apr 2024 | 30.33 | 30.33 | 30.04 | 30.28 | 29.95 | 4,600 |
| 28 Mar 2024 | 30.24 | 30.36 | 30.23 | 30.33 | 30.00 | 4,900 |
| 27 Mar 2024 | 30.27 | 30.28 | 30.14 | 30.27 | 29.94 | 8,400 |
| 26 Mar 2024 | 30.20 | 30.21 | 30.08 | 30.08 | 29.75 | 5,900 |
| 25 Mar 2024 | 30.12 | 30.20 | 30.05 | 30.12 | 29.79 | 7,200 |
| 22 Mar 2024 | 30.15 | 30.26 | 30.11 | 30.18 | 29.85 | 2,800 |
| 21 Mar 2024 | 30.27 | 30.29 | 30.19 | 30.19 | 29.86 | 7,300 |
| 20 Mar 2024 | 29.98 | 30.17 | 29.87 | 30.16 | 29.83 | 8,700 |
| 19 Mar 2024 | 29.74 | 29.97 | 29.73 | 29.97 | 29.64 | 7,500 |
| 18 Mar 2024 | 29.87 | 29.91 | 29.77 | 29.77 | 29.45 | 16,900 |
| 18 Mar 2024 | 0.117 Dividend | |||||
| 15 Mar 2024 | 29.78 | 29.84 | 29.75 | 29.81 | 29.37 | 7,500 |
| 14 Mar 2024 | 29.74 | 29.89 | 29.74 | 29.81 | 29.37 | 5,900 |
| 13 Mar 2024 | 29.86 | 29.98 | 29.81 | 29.89 | 29.44 | 38,700 |
| 12 Mar 2024 | 29.80 | 29.92 | 29.63 | 29.89 | 29.45 | 24,200 |
| 11 Mar 2024 | 29.61 | 29.75 | 29.61 | 29.68 | 29.24 | 5,400 |
| 08 Mar 2024 | 29.87 | 29.93 | 29.72 | 29.72 | 29.28 | 10,900 |
| 07 Mar 2024 | 29.70 | 29.83 | 29.69 | 29.80 | 29.36 | 5,000 |
| 06 Mar 2024 | 29.60 | 29.66 | 29.54 | 29.60 | 29.16 | 10,200 |
| 05 Mar 2024 | 29.68 | 29.68 | 29.41 | 29.51 | 29.07 | 8,000 |
| 04 Mar 2024 | 29.75 | 29.75 | 29.68 | 29.72 | 29.28 | 5,900 |
| 01 Mar 2024 | 29.55 | 29.79 | 29.55 | 29.74 | 29.30 | 79,400 |
| 29 Feb 2024 | 29.50 | 29.62 | 29.47 | 29.58 | 29.14 | 9,900 |
| 28 Feb 2024 | 29.49 | 29.54 | 29.45 | 29.46 | 29.03 | 15,000 |
| 27 Feb 2024 | 29.54 | 29.54 | 29.40 | 29.51 | 29.07 | 11,400 |
| 26 Feb 2024 | 29.60 | 29.60 | 29.45 | 29.50 | 29.06 | 19,400 |
| 23 Feb 2024 | 29.60 | 29.60 | 29.51 | 29.54 | 29.10 | 19,300 |
| 22 Feb 2024 | 29.28 | 29.51 | 29.28 | 29.51 | 29.08 | 3,500 |
| 21 Feb 2024 | 29.04 | 29.11 | 28.95 | 29.11 | 28.68 | 5,100 |
| 20 Feb 2024 | 29.13 | 29.13 | 28.97 | 29.08 | 28.65 | 17,300 |
| 20 Feb 2024 | 0.108 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.