Global X - S&P 500 Covere... (XYLG)
AMEX: XYLG
· Real-Time Price · USD
27.95
-0.02 (-0.07%)
At close: Aug 20, 2025, 3:59 PM
27.94
-0.07%
After-hours: Aug 20, 2025, 06:16 PM EDT
XYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 28.11 | 28.12 | 27.91 | 27.97 | n/a | -0.50% | 10,168 |
| Aug 18, 2025 | 28.15 | 28.15 | 28.03 | 28.11 | n/a | -0.32% | 13,733 |
| Aug 15, 2025 | 28.36 | 28.36 | 28.17 | 28.20 | 28.20 | -0.49% | 13,337 |
| Aug 14, 2025 | 28.28 | 28.37 | 28.20 | 28.34 | 28.34 | 0.28% | 11,245 |
| Aug 13, 2025 | 28.35 | 28.37 | 28.16 | 28.26 | 28.26 | -0.07% | 23,309 |
| Aug 12, 2025 | 28.22 | 28.29 | 28.08 | 28.28 | 28.28 | 0.82% | 29,400 |
| Aug 11, 2025 | 28.09 | 28.17 | 28.05 | 28.05 | 28.05 | -0.21% | 17,345 |
| Aug 8, 2025 | 28.02 | 28.13 | 27.98 | 28.11 | 28.11 | 0.61% | 16,537 |
| Aug 7, 2025 | 28.09 | 28.10 | 27.59 | 27.94 | 27.94 | -0.14% | 9,100 |
| Aug 6, 2025 | 27.80 | 27.99 | 27.80 | 27.98 | 27.98 | 0.61% | 14,400 |
| Aug 5, 2025 | 27.88 | 28.00 | 27.73 | 27.81 | 27.81 | -0.29% | 27,131 |
| Aug 4, 2025 | 27.69 | 27.91 | 27.69 | 27.89 | 27.89 | 1.12% | 11,900 |
| Aug 1, 2025 | 27.75 | 27.75 | 27.48 | 27.58 | 27.58 | -0.97% | 12,030 |
| Jul 31, 2025 | 28.13 | 28.13 | 27.85 | 27.85 | 27.85 | -0.36% | 15,200 |
| Jul 30, 2025 | 28.00 | 28.09 | 27.87 | 27.95 | 27.95 | -0.14% | 11,223 |
| Jul 29, 2025 | 28.05 | 28.08 | 27.91 | 27.99 | 27.99 | -0.11% | 12,820 |
| Jul 28, 2025 | 28.09 | 28.11 | 27.96 | 28.02 | 28.02 | -0.14% | 23,100 |
| Jul 25, 2025 | 28.00 | 28.07 | 27.94 | 28.06 | 28.06 | 0.21% | 14,121 |
| Jul 24, 2025 | 27.93 | 28.04 | 27.93 | 28.00 | 28.00 | 0.29% | 28,637 |
| Jul 23, 2025 | 27.80 | 27.94 | 27.79 | 27.92 | 27.92 | 0.69% | 21,849 |