Global X S&P 500 Covered ... (XYLD)
35.92
0.30 (0.84%)
At close: Apr 09, 2025, 1:09 PM
VEEV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 37.31 | 37.58 | 35.08 | 35.62 | -0.38 | -1.06% | 1,313,742 |
| Apr 7, 2025 | 34.99 | 37.39 | 34.53 | 36.00 | -0.20 | -0.55% | 2,315,000 |
| Apr 4, 2025 | 37.53 | 37.59 | 36.17 | 36.20 | -2.25 | -5.85% | 2,774,500 |
| Apr 3, 2025 | 38.74 | 38.97 | 38.37 | 38.45 | -1.19 | -3.00% | 1,021,987 |
| Apr 2, 2025 | 39.33 | 39.75 | 39.21 | 39.64 | 0.13 | 0.33% | 475,300 |
| Apr 1, 2025 | 39.35 | 39.60 | 39.23 | 39.51 | 0.02 | 0.05% | 444,100 |
| Mar 31, 2025 | 38.98 | 39.52 | 38.88 | 39.49 | 0.21 | 0.53% | 666,640 |
| Mar 28, 2025 | 39.65 | 39.68 | 39.26 | 39.28 | -0.39 | -0.98% | 692,944 |
| Mar 27, 2025 | 39.70 | 39.80 | 39.63 | 39.67 | -0.10 | -0.25% | 583,037 |
| Mar 26, 2025 | 39.85 | 39.91 | 39.67 | 39.77 | -0.08 | -0.20% | 637,454 |
| Mar 25, 2025 | 39.88 | 39.90 | 39.82 | 39.85 | -0.01 | -0.03% | 1,071,085 |
| Mar 24, 2025 | 39.76 | 39.88 | 39.69 | 39.86 | -0.11 | -0.28% | 457,394 |
| Mar 21, 2025 | 39.73 | 39.97 | 39.60 | 39.97 | -0.10 | -0.25% | 545,607 |
| Mar 20, 2025 | 39.88 | 40.35 | 39.80 | 40.07 | -0.02 | -0.05% | 813,900 |
| Mar 19, 2025 | 39.78 | 40.36 | 39.74 | 40.09 | 0.38 | 0.96% | 819,217 |
| Mar 18, 2025 | 39.95 | 39.95 | 39.56 | 39.71 | -0.39 | -0.97% | 607,303 |
| Mar 17, 2025 | 39.75 | 40.30 | 39.75 | 40.10 | 0.26 | 0.65% | 446,000 |
| Mar 14, 2025 | 39.38 | 39.88 | 39.30 | 39.84 | 0.82 | 2.10% | 464,344 |
| Mar 13, 2025 | 39.54 | 39.54 | 38.89 | 39.02 | -0.50 | -1.27% | 1,319,012 |
| Mar 12, 2025 | 39.79 | 39.83 | 39.17 | 39.52 | 0.18 | 0.46% | 587,933 |
| Mar 11, 2025 | 39.60 | 39.79 | 39.05 | 39.34 | -0.35 | -0.88% | 4,538,187 |
| Mar 10, 2025 | 40.18 | 40.27 | 39.31 | 39.69 | -1.06 | -2.60% | 1,073,200 |
| Mar 7, 2025 | 40.41 | 40.82 | 40.02 | 40.75 | 0.21 | 0.52% | 613,400 |
| Mar 6, 2025 | 40.75 | 40.96 | 40.32 | 40.54 | -0.67 | -1.63% | 895,978 |
| Mar 5, 2025 | 40.84 | 41.30 | 40.52 | 41.21 | 0.42 | 1.03% | 749,288 |
| Mar 4, 2025 | 40.90 | 41.29 | 40.45 | 40.79 | -0.41 | -1.00% | 1,622,059 |
| Mar 3, 2025 | 41.90 | 41.99 | 40.97 | 41.20 | -0.62 | -1.48% | 784,440 |
| Feb 28, 2025 | 41.29 | 41.84 | 41.12 | 41.82 | 0.53 | 1.28% | 962,725 |
| Feb 27, 2025 | 41.97 | 41.99 | 41.23 | 41.29 | -0.53 | -1.27% | 1,020,489 |
| Feb 26, 2025 | 41.89 | 42.05 | 41.66 | 41.82 | 0.02 | 0.05% | 568,330 |
| Feb 25, 2025 | 41.87 | 41.95 | 41.52 | 41.80 | -0.16 | -0.38% | 744,429 |
| Feb 24, 2025 | 42.10 | 42.18 | 41.86 | 41.96 | -0.36 | -0.85% | 894,500 |
| Feb 21, 2025 | 42.92 | 42.92 | 42.29 | 42.32 | -0.57 | -1.33% | 1,275,887 |
| Feb 20, 2025 | 42.88 | 42.89 | 42.82 | 42.89 | 0.00 | 0.00% | 397,938 |
| Feb 19, 2025 | 42.87 | 42.89 | 42.84 | 42.89 | 0.02 | 0.05% | 388,843 |
| Feb 18, 2025 | 42.86 | 42.87 | 42.81 | 42.87 | 0.05 | 0.12% | 599,310 |
| Feb 14, 2025 | 42.81 | 42.83 | 42.80 | 42.82 | 0.04 | 0.09% | 419,000 |
| Feb 13, 2025 | 42.69 | 42.78 | 42.65 | 42.78 | 0.10 | 0.23% | 679,610 |
| Feb 12, 2025 | 42.54 | 42.68 | 42.45 | 42.68 | 0.00 | 0.00% | 563,434 |
| Feb 11, 2025 | 42.64 | 42.68 | 42.58 | 42.68 | 0.04 | 0.09% | 371,582 |
| Feb 10, 2025 | 42.60 | 42.65 | 42.57 | 42.64 | 0.14 | 0.33% | 401,300 |
| Feb 7, 2025 | 42.68 | 42.68 | 42.43 | 42.50 | -0.15 | -0.35% | 495,275 |
| Feb 6, 2025 | 42.61 | 42.65 | 42.52 | 42.65 | 0.10 | 0.24% | 479,416 |
| Feb 5, 2025 | 42.38 | 42.55 | 42.32 | 42.55 | 0.12 | 0.28% | 375,510 |
| Feb 4, 2025 | 42.26 | 42.43 | 42.23 | 42.43 | 0.26 | 0.62% | 581,760 |
| Feb 3, 2025 | 41.96 | 42.31 | 41.91 | 42.17 | -0.19 | -0.45% | 601,182 |
| Jan 31, 2025 | 42.54 | 42.57 | 42.33 | 42.36 | -0.10 | -0.24% | 557,207 |
| Jan 30, 2025 | 42.38 | 42.50 | 42.33 | 42.46 | 0.10 | 0.24% | 391,367 |
| Jan 29, 2025 | 42.47 | 42.47 | 42.24 | 42.36 | -0.05 | -0.12% | 451,398 |
| Jan 28, 2025 | 42.28 | 42.41 | 42.12 | 42.41 | 0.18 | 0.43% | 1,148,631 |