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

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

40.74

+0.04

(+0.10%)

At close: 04:00PM EDT

40.60

-0.14

(-0.34%)

After hours:

07:50PM EDT

Time Period:

Jul 08, 2023 - Jul 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	40.70	40.78	40.69	40.74	40.74	315,000
Jul 03, 2024	40.66	40.70	40.60	40.70	40.70	159,800
Jul 02, 2024	40.44	40.61	40.41	40.60	40.60	274,900
Jul 01, 2024	40.45	40.53	40.37	40.47	40.47	355,800
Jun 28, 2024	40.50	40.58	40.37	40.43	40.43	727,500
Jun 27, 2024	40.44	40.47	40.37	40.46	40.46	444,600
Jun 26, 2024	40.31	40.44	40.26	40.40	40.40	318,400
Jun 25, 2024	40.30	40.39	40.26	40.36	40.36	510,000
Jun 24, 2024	40.30	40.40	40.27	40.30	40.30	289,100
Jun 24, 2024	0.276 Dividend
Jun 21, 2024	40.60	40.66	40.49	40.59	40.31	344,700
Jun 20, 2024	40.59	40.62	40.58	40.59	40.31	360,200
Jun 18, 2024	40.56	40.61	40.56	40.58	40.30	415,800
Jun 17, 2024	40.59	40.60	40.56	40.59	40.31	374,400
Jun 14, 2024	40.59	40.59	40.52	40.54	40.26	320,200
Jun 13, 2024	40.56	40.56	40.51	40.55	40.27	316,500
Jun 12, 2024	40.51	40.53	40.48	40.51	40.23	372,300
Jun 11, 2024	40.39	40.42	40.31	40.42	40.15	272,800
Jun 10, 2024	40.30	40.39	40.30	40.35	40.08	453,300
Jun 07, 2024	40.28	40.40	40.28	40.37	40.10	261,100
Jun 06, 2024	40.29	40.32	40.26	40.32	40.05	237,400
Jun 05, 2024	40.17	40.29	40.12	40.27	40.00	623,500
Jun 04, 2024	40.03	40.10	39.94	40.06	39.79	318,200
Jun 03, 2024	40.09	40.13	39.84	40.04	39.77	449,900
May 31, 2024	39.90	40.05	39.59	40.05	39.78	331,200
May 30, 2024	39.91	39.94	39.73	39.79	39.52	514,200
May 29, 2024	39.98	40.00	39.92	39.97	39.70	491,400
May 28, 2024	40.13	40.13	40.02	40.09	39.82	331,400
May 24, 2024	40.03	40.13	39.98	40.13	39.86	260,300
May 23, 2024	40.17	40.17	39.88	39.90	39.63	327,900
May 22, 2024	40.09	40.09	39.95	40.03	39.76	299,800
May 21, 2024	40.00	40.09	40.00	40.09	39.82	343,100
May 20, 2024	40.03	40.08	40.01	40.05	39.78	260,800
May 20, 2024	0.282 Dividend
May 17, 2024	40.45	40.45	40.22	40.31	39.76	386,400
May 16, 2024	40.42	40.42	40.34	40.41	39.85	529,700
May 15, 2024	40.40	40.40	40.33	40.38	39.82	385,400
May 14, 2024	40.36	40.39	40.35	40.39	39.83	420,100
May 13, 2024	40.37	40.39	40.33	40.39	39.83	766,700
May 10, 2024	40.35	40.36	40.32	40.36	39.81	292,300
May 09, 2024	40.28	40.35	40.28	40.35	39.80	331,000
May 08, 2024	40.26	40.33	40.25	40.32	39.77	261,100
May 07, 2024	40.30	40.31	40.26	40.26	39.71	433,700
May 06, 2024	40.26	40.29	40.24	40.28	39.73	309,800
May 03, 2024	40.24	40.24	40.14	40.23	39.68	463,600
May 02, 2024	40.03	40.08	39.84	40.05	39.50	420,800
May 01, 2024	39.91	40.09	39.83	39.89	39.34	462,500
Apr 30, 2024	40.08	40.11	39.88	39.91	39.36	319,400
Apr 29, 2024	40.05	40.10	40.02	40.06	39.51	315,800
Apr 26, 2024	39.93	40.05	39.91	40.00	39.45	317,400
Apr 25, 2024	39.67	39.89	39.62	39.84	39.29	293,400
Apr 24, 2024	39.95	39.95	39.82	39.94	39.39	380,100
Apr 23, 2024	39.73	39.89	39.71	39.86	39.31	654,900
Apr 22, 2024	39.56	39.75	39.48	39.67	39.12	711,900
Apr 22, 2024	0.34 Dividend
Apr 19, 2024	39.99	40.09	39.68	39.74	38.86	478,900
Apr 18, 2024	40.16	40.39	39.97	40.05	39.16	459,900
Apr 17, 2024	40.47	40.52	40.02	40.13	39.24	442,700
Apr 16, 2024	40.43	40.49	40.23	40.34	39.45	477,200
Apr 15, 2024	40.75	40.85	40.30	40.36	39.46	365,200
Apr 12, 2024	40.77	40.77	40.50	40.65	39.75	382,300
Apr 11, 2024	40.76	40.88	40.65	40.82	39.91	255,700
Apr 10, 2024	40.61	40.77	40.61	40.67	39.77	640,300
Apr 09, 2024	40.78	40.84	40.65	40.83	39.92	277,100
Apr 08, 2024	40.76	40.82	40.74	40.78	39.88	371,700
Apr 05, 2024	40.61	40.79	40.60	40.72	39.82	400,900
Apr 04, 2024	40.80	40.86	40.53	40.56	39.66	483,200
Apr 03, 2024	40.70	40.77	40.68	40.77	39.87	373,500
Apr 02, 2024	40.69	40.74	40.64	40.74	39.84	253,100
Apr 01, 2024	40.80	40.82	40.76	40.77	39.87	226,200
Mar 28, 2024	40.76	40.80	40.74	40.79	39.89	290,300
Mar 27, 2024	40.72	40.76	40.68	40.75	39.85	352,200
Mar 26, 2024	40.69	40.72	40.65	40.65	39.75	450,900
Mar 25, 2024	40.55	40.69	40.55	40.64	39.74	389,300
Mar 22, 2024	40.69	40.71	40.63	40.63	39.73	393,800
Mar 21, 2024	40.74	40.74	40.62	40.68	39.78	300,400
Mar 20, 2024	40.47	40.62	40.44	40.59	39.69	392,200
Mar 19, 2024	40.32	40.46	40.29	40.45	39.55	273,000
Mar 18, 2024	40.40	40.43	40.32	40.35	39.45	357,400
Mar 18, 2024	0.322 Dividend
Mar 15, 2024	40.37	40.69	40.36	40.55	39.34	528,400
Mar 14, 2024	40.45	40.45	40.39	40.44	39.23	1,109,700
Mar 13, 2024	40.38	40.42	40.38	40.42	39.21	329,200
Mar 12, 2024	40.33	40.40	40.33	40.40	39.19	349,400
Mar 11, 2024	40.29	40.35	40.28	40.33	39.12	282,300
Mar 08, 2024	40.31	40.37	40.30	40.34	39.13	417,700
Mar 07, 2024	40.28	40.33	40.28	40.30	39.09	330,600
Mar 06, 2024	40.28	40.28	40.21	40.27	39.06	359,700
Mar 05, 2024	40.21	40.26	40.11	40.19	38.99	309,000
Mar 04, 2024	40.19	40.29	40.19	40.27	39.06	324,500
Mar 01, 2024	40.20	40.27	40.19	40.27	39.06	385,900
Feb 29, 2024	40.14	40.22	40.12	40.18	38.98	385,600
Feb 28, 2024	40.11	40.15	40.07	40.15	38.95	382,400
Feb 27, 2024	40.13	40.16	40.08	40.16	38.96	333,100
Feb 26, 2024	40.13	40.15	40.09	40.13	38.93	360,600
Feb 23, 2024	40.08	40.13	40.05	40.10	38.90	357,000
Feb 22, 2024	39.94	40.06	39.92	40.02	38.82	484,000
Feb 21, 2024	39.61	39.70	39.51	39.70	38.51	424,800
Feb 20, 2024	39.72	39.78	39.54	39.70	38.51	418,800
Feb 20, 2024	0.302 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.97(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7335+0.0003(+0.04%)

CRUDE OIL82.65-0.51(-0.61%)

Bitcoin CAD76,009.78-2,006.64(-2.57%)

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

S&P/TSX
22,059.03
-184.97(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7335
+0.0003(+0.04%)

CRUDE OIL
82.65
-0.51(-0.61%)

Bitcoin CAD
76,009.78
-2,006.64(-2.57%)