XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.18	40.37	40.05	40.18	40.18	-1.11%	4,882,912
Mar 5, 2026	40.62	40.78	40.34	40.63	40.63	-0.32%	1,448,584
Mar 4, 2026	40.61	40.82	40.51	40.76	40.76	0.59%	837,388
Mar 3, 2026	40.25	40.61	40.00	40.52	40.52	-0.54%	2,728,950
Mar 2, 2026	40.40	40.82	40.40	40.74	40.74	0.02%	2,103,357
Feb 27, 2026	40.60	40.74	40.53	40.73	40.73	-0.29%	1,109,096
Feb 26, 2026	40.93	40.95	40.63	40.85	40.85	-0.15%	1,070,644
Feb 25, 2026	40.81	40.91	40.79	40.91	40.91	0.54%	812,360
Feb 24, 2026	40.50	40.73	40.41	40.69	40.69	0.39%	818,186
Feb 23, 2026	40.63	40.74	40.40	40.53	40.53	-1.29%	1,342,637
Feb 20, 2026	40.71	41.10	40.68	41.06	40.72	0.56%	1,207,568
Feb 19, 2026	40.81	40.90	40.65	40.83	40.49	-0.17%	1,100,816
Feb 18, 2026	40.80	41.04	40.71	40.90	40.56	0.49%	618,341
Feb 17, 2026	40.55	40.80	40.29	40.70	40.36	0.22%	1,126,656
Feb 13, 2026	40.48	40.81	40.35	40.61	40.27	0.30%	1,018,654
Feb 12, 2026	40.99	41.06	40.49	40.49	40.15	-1.12%	1,102,402
Feb 11, 2026	41.06	41.06	40.81	40.95	40.61	0.07%	443,239
Feb 10, 2026	41.00	41.02	40.90	40.92	40.58	-0.05%	559,509
Feb 9, 2026	40.74	41.00	40.69	40.94	40.60	0.34%	715,028
Feb 6, 2026	40.42	40.86	40.41	40.80	40.46	1.47%	593,384
Feb 5, 2026	40.32	40.46	40.10	40.21	39.88	-0.89%	784,176
Feb 4, 2026	40.75	40.77	40.38	40.57	40.23	-0.34%	1,410,184
Feb 3, 2026	40.92	40.93	40.47	40.71	40.37	-0.44%	1,137,461
Feb 2, 2026	40.68	40.93	40.67	40.89	40.55	0.37%	737,780
Jan 30, 2026	40.75	40.81	40.57	40.74	40.40	-0.10%	766,412
Jan 29, 2026	40.82	40.83	40.45	40.78	40.44	-0.05%	819,202
Jan 28, 2026	40.84	40.85	40.75	40.80	40.46	-	708,122
Jan 27, 2026	40.80	40.83	40.75	40.80	40.46	0.17%	552,228
Jan 26, 2026	40.64	40.77	40.64	40.73	40.39	0.27%	663,685
Jan 23, 2026	40.60	40.66	40.54	40.62	40.28	0.07%	897,575
Jan 22, 2026	40.59	40.64	40.50	40.59	40.25	0.42%	1,008,103
Jan 21, 2026	40.15	40.53	40.13	40.42	40.08	0.80%	1,156,949
Jan 20, 2026	40.22	40.36	40.03	40.10	39.77	-1.98%	1,537,339
Jan 16, 2026	41.06	41.06	40.82	40.91	40.21	-0.27%	738,079
Jan 15, 2026	41.01	41.02	41.00	41.02	40.32	0.05%	524,119
Jan 14, 2026	40.98	41.00	40.95	41.00	40.30	0.02%	901,444
Jan 13, 2026	40.99	41.00	40.97	40.99	40.29	-	1,034,975
Jan 12, 2026	40.95	40.99	40.94	40.99	40.29	0.05%	501,098
Jan 9, 2026	40.93	40.97	40.91	40.97	40.27	0.22%	456,188
Jan 8, 2026	40.88	40.91	40.86	40.88	40.18	0.02%	535,864
Jan 7, 2026	40.90	40.93	40.87	40.87	40.17	-0.02%	594,331
Jan 6, 2026	40.84	40.90	40.84	40.88	40.18	0.10%	751,479
Jan 5, 2026	40.79	40.85	40.79	40.84	40.14	0.29%	857,295
Jan 2, 2026	40.77	40.78	40.63	40.72	40.03	0.22%	1,457,106
Dec 31, 2025	40.74	40.76	40.63	40.63	39.94	-0.27%	810,256
Dec 30, 2025	40.74	40.76	40.73	40.74	40.05	-	1,084,260
Dec 29, 2025	40.72	40.76	40.70	40.74	40.05	-0.02%	918,919
Dec 26, 2025	40.73	40.76	40.72	40.75	40.06	0.05%	401,449
Dec 24, 2025	40.68	40.73	40.67	40.73	40.04	0.15%	320,074
Dec 23, 2025	40.58	40.68	40.58	40.67	39.98	0.20%	625,753
Dec 22, 2025	40.59	40.62	40.55	40.59	39.90	-0.49%	1,588,175
Dec 19, 2025	40.55	40.80	40.55	40.79	39.78	0.64%	1,256,575
Dec 18, 2025	40.53	40.54	40.51	40.53	39.52	0.07%	684,258
Dec 17, 2025	40.51	40.53	40.50	40.50	39.49	-0.05%	541,941
Dec 16, 2025	40.49	40.52	40.49	40.52	39.51	0.05%	684,060
Dec 15, 2025	40.51	40.51	40.49	40.50	39.49	-	932,275
Dec 12, 2025	40.51	40.51	40.46	40.50	39.49	0.02%	900,350
Dec 11, 2025	40.48	40.50	40.46	40.49	39.48	0.02%	1,088,053
Dec 10, 2025	40.48	40.48	40.43	40.48	39.47	0.10%	796,793
Dec 9, 2025	40.44	40.45	40.43	40.44	39.43	0.02%	407,337
Dec 8, 2025	40.44	40.45	40.41	40.43	39.42	-0.02%	842,365
Dec 5, 2025	40.42	40.44	40.40	40.44	39.43	0.05%	665,990
Dec 4, 2025	40.40	40.42	40.37	40.42	39.41	0.12%	549,164
Dec 3, 2025	40.33	40.38	40.32	40.37	39.37	0.07%	469,234
Dec 2, 2025	40.33	40.35	40.30	40.34	39.34	0.10%	665,997
Dec 1, 2025	40.25	40.33	40.25	40.30	39.30	-0.02%	670,960
Nov 28, 2025	40.26	40.31	40.26	40.31	39.31	0.15%	296,377
Nov 26, 2025	40.21	40.26	40.19	40.25	39.25	0.27%	414,203
Nov 25, 2025	40.02	40.17	39.92	40.14	39.14	0.32%	841,629
Nov 24, 2025	39.88	40.04	39.83	40.01	39.02	-0.17%	1,050,453
Nov 21, 2025	39.82	40.25	39.61	40.08	38.69	1.03%	1,578,460
Nov 20, 2025	40.17	40.20	39.63	39.67	38.30	-0.78%	1,649,769
Nov 19, 2025	39.82	40.02	39.82	39.98	38.60	0.43%	1,207,723
Nov 18, 2025	39.81	39.93	39.64	39.81	38.43	-0.35%	1,109,428
Nov 17, 2025	39.95	40.04	39.81	39.95	38.57	-0.03%	1,076,473
Nov 14, 2025	39.77	40.03	39.73	39.96	38.58	0.05%	892,665
Nov 13, 2025	40.03	40.07	39.90	39.94	38.56	-0.35%	907,431
Nov 12, 2025	40.09	40.09	40.05	40.08	38.69	0.02%	1,612,122
Nov 11, 2025	40.04	40.07	40.02	40.07	38.68	0.07%	432,002
Nov 10, 2025	39.97	40.04	39.96	40.04	38.65	0.53%	746,657
Nov 7, 2025	39.74	39.84	39.55	39.83	38.45	0.15%	835,542
Nov 6, 2025	39.91	39.91	39.74	39.77	38.39	-0.33%	545,542
Nov 5, 2025	39.84	39.95	39.82	39.90	38.52	0.20%	377,645
Nov 4, 2025	39.81	39.90	39.80	39.82	38.44	-0.28%	621,507
Nov 3, 2025	39.92	39.95	39.86	39.93	38.55	0.25%	654,669
Oct 31, 2025	39.91	39.93	39.81	39.83	38.45	-0.03%	625,710
Oct 30, 2025	39.88	39.91	39.83	39.84	38.46	-0.13%	987,219
Oct 29, 2025	39.93	39.93	39.85	39.89	38.51	-	826,961
Oct 28, 2025	39.92	39.92	39.88	39.89	38.51	-0.03%	476,749
Oct 27, 2025	39.89	39.90	39.86	39.90	38.52	0.30%	639,295
Oct 24, 2025	39.78	39.80	39.76	39.78	38.40	0.30%	536,025
Oct 23, 2025	39.60	39.69	39.56	39.66	38.29	0.28%	796,902
Oct 22, 2025	39.62	39.64	39.41	39.55	38.18	-0.18%	1,137,929
Oct 21, 2025	39.58	39.66	39.58	39.62	38.25	-	884,702
Oct 20, 2025	39.46	39.64	39.46	39.62	38.25	-0.38%	802,325
Oct 17, 2025	39.40	39.77	39.40	39.77	38.01	0.81%	1,409,884
Oct 16, 2025	39.55	39.60	39.29	39.45	37.70	-0.13%	1,498,526
Oct 15, 2025	39.55	39.59	39.30	39.50	37.75	0.25%	799,401
Oct 14, 2025	39.19	39.50	39.02	39.40	37.66	-0.05%	834,557
Oct 13, 2025	39.27	39.46	39.26	39.42	37.68	1.23%	1,680,455