Global X - S&P 500 Covere... (XYLD)
AMEX: XYLD
· Real-Time Price · USD
39.35
0.01 (0.03%)
At close: Oct 02, 2025, 3:59 PM
39.36
0.03%
After-hours: Oct 02, 2025, 07:36 PM EDT
XYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 39.43 | 39.43 | 39.31 | 39.36 | 39.36 | 0.05% | 608,070 |
| Oct 1, 2025 | 39.22 | 39.35 | 39.21 | 39.34 | 39.34 | 0.20% | 734,300 |
| Sep 30, 2025 | 39.19 | 39.28 | 39.16 | 39.26 | 39.26 | 0.13% | 875,700 |
| Sep 29, 2025 | 39.23 | 39.24 | 39.16 | 39.21 | 39.21 | 0.20% | 768,837 |
| Sep 26, 2025 | 39.04 | 39.15 | 38.99 | 39.13 | 39.13 | 0.38% | 611,005 |
| Sep 25, 2025 | 38.94 | 39.02 | 38.85 | 38.98 | 38.98 | -0.18% | 1,091,900 |
| Sep 24, 2025 | 39.12 | 39.13 | 38.99 | 39.05 | 39.05 | -0.08% | 969,600 |
| Sep 23, 2025 | 39.17 | 39.18 | 39.04 | 39.08 | 39.08 | -0.20% | 599,906 |
| Sep 22, 2025 | 39.10 | 39.17 | 39.02 | 39.16 | 39.16 | -0.58% | 736,844 |
| Sep 19, 2025 | 39.43 | 39.43 | 39.25 | 39.39 | 39.09 | 0.00% | 894,511 |
| Sep 18, 2025 | 39.40 | 39.40 | 39.39 | 39.39 | 39.09 | 0.00% | 771,862 |
| Sep 17, 2025 | 39.34 | 39.39 | 39.34 | 39.39 | 39.09 | 0.08% | 1,907,700 |
| Sep 16, 2025 | 39.37 | 39.37 | 39.36 | 39.36 | 39.06 | 0.03% | 578,747 |
| Sep 15, 2025 | 39.35 | 39.37 | 39.34 | 39.35 | 39.05 | 0.05% | 670,800 |
| Sep 12, 2025 | 39.33 | 39.35 | 39.32 | 39.33 | 39.03 | 0.08% | 738,804 |
| Sep 11, 2025 | 39.29 | 39.31 | 39.27 | 39.30 | 39.00 | 0.18% | 654,800 |
| Sep 10, 2025 | 39.28 | 39.28 | 39.21 | 39.23 | 38.93 | 0.05% | 551,049 |
| Sep 9, 2025 | 39.16 | 39.21 | 39.13 | 39.21 | 38.91 | 0.10% | 633,209 |
| Sep 8, 2025 | 39.14 | 39.18 | 39.13 | 39.17 | 38.87 | 0.18% | 739,170 |
| Sep 5, 2025 | 39.19 | 39.25 | 38.96 | 39.10 | 38.80 | 0.00% | 1,046,056 |
Page 1 of 136