XYLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 41.90 | 41.99 | 40.97 | 41.20 | -0.62 | -1.48% | 749,321 |
| 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 |
| Jan 27, 2025 | 42.00 | 42.23 | 41.95 | 42.23 | -0.26 | -0.61% | 687,249 |
| Jan 24, 2025 | 42.50 | 42.51 | 42.43 | 42.49 | -0.02 | -0.05% | 426,274 |
| Jan 23, 2025 | 42.42 | 42.51 | 42.37 | 42.51 | 0.10 | 0.24% | 465,101 |
| Jan 22, 2025 | 42.42 | 42.42 | 42.35 | 42.41 | 0.09 | 0.21% | 648,848 |
| Jan 21, 2025 | 42.25 | 42.33 | 42.16 | 42.32 | -0.16 | -0.38% | 826,216 |
| Jan 17, 2025 | 42.64 | 42.64 | 42.31 | 42.48 | 0.00 | 0.00% | 848,569 |
| Jan 16, 2025 | 42.48 | 42.50 | 42.38 | 42.48 | 0.03 | 0.07% | 533,424 |
| Jan 15, 2025 | 42.27 | 42.45 | 42.26 | 42.45 | 0.51 | 1.22% | 434,477 |
| Jan 14, 2025 | 42.04 | 42.04 | 41.69 | 41.94 | 0.05 | 0.12% | 547,200 |
| Jan 13, 2025 | 41.46 | 41.89 | 41.45 | 41.89 | 0.09 | 0.22% | 391,624 |
| Jan 10, 2025 | 42.05 | 42.05 | 41.66 | 41.80 | -0.36 | -0.85% | 2,257,826 |
| Jan 8, 2025 | 42.09 | 42.16 | 41.95 | 42.16 | 0.07 | 0.17% | 411,371 |
| Jan 7, 2025 | 42.38 | 42.38 | 41.99 | 42.09 | -0.11 | -0.26% | 794,716 |
| Jan 6, 2025 | 42.24 | 42.34 | 42.20 | 42.20 | 0.14 | 0.33% | 617,800 |
| Jan 3, 2025 | 41.93 | 42.16 | 41.88 | 42.06 | 0.27 | 0.65% | 410,869 |
| Jan 2, 2025 | 41.97 | 42.06 | 41.62 | 41.79 | -0.11 | -0.26% | 433,034 |
| Dec 31, 2024 | 42.00 | 42.02 | 41.82 | 41.90 | -0.05 | -0.12% | 569,268 |
| Dec 30, 2024 | 41.92 | 42.04 | 41.71 | 41.95 | -1.37 | -3.16% | 452,100 |
| Dec 27, 2024 | 43.43 | 43.43 | 43.13 | 43.32 | -0.10 | -0.23% | 313,500 |
| Dec 26, 2024 | 43.38 | 43.42 | 43.32 | 43.42 | 0.05 | 0.12% | 262,231 |
| Dec 24, 2024 | 43.22 | 43.38 | 43.19 | 43.37 | 0.20 | 0.46% | 295,805 |
| Dec 23, 2024 | 43.02 | 43.18 | 42.88 | 43.17 | 0.17 | 0.40% | 437,000 |
| Dec 20, 2024 | 42.14 | 43.11 | 42.09 | 43.00 | 0.78 | 1.85% | 849,614 |
| Dec 19, 2024 | 42.35 | 42.37 | 42.18 | 42.22 | 0.11 | 0.26% | 446,617 |
| Dec 18, 2024 | 42.43 | 42.43 | 42.06 | 42.11 | -0.26 | -0.61% | 609,530 |
| Dec 17, 2024 | 42.37 | 42.40 | 42.34 | 42.37 | 0.01 | 0.02% | 384,547 |