Global X S&P 500 Covered Call ETF (XYLD)

NYSEARCA: XYLD · Real-Time Price · USD

40.44

+0.02 (0.05%)

At close: Dec 5, 2025, 4:00 PM EST

40.42

-0.02 (-0.05%)

After-hours: Dec 5, 2025, 8:00 PM EST

XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.42	40.44	40.40	40.44	40.44	0.05%	665,757
Dec 4, 2025	40.40	40.42	40.37	40.42	40.42	0.12%	548,713
Dec 3, 2025	40.33	40.38	40.32	40.37	40.37	0.07%	469,234
Dec 2, 2025	40.33	40.35	40.30	40.34	40.34	0.10%	665,997
Dec 1, 2025	40.25	40.33	40.25	40.30	40.30	-0.02%	670,960
Nov 28, 2025	40.26	40.31	40.26	40.31	40.31	0.15%	296,377
Nov 26, 2025	40.21	40.26	40.19	40.25	40.25	0.27%	414,203
Nov 25, 2025	40.02	40.17	39.92	40.14	40.14	0.32%	841,629
Nov 24, 2025	39.88	40.04	39.83	40.01	40.01	-0.17%	1,050,453
Nov 21, 2025	39.82	40.25	39.61	40.08	39.68	1.03%	1,578,460
Nov 20, 2025	40.17	40.20	39.63	39.67	39.27	-0.78%	1,649,769
Nov 19, 2025	39.82	40.02	39.82	39.98	39.58	0.43%	1,207,723
Nov 18, 2025	39.81	39.93	39.64	39.81	39.41	-0.35%	1,109,428
Nov 17, 2025	39.95	40.04	39.81	39.95	39.55	-0.03%	1,076,473
Nov 14, 2025	39.77	40.03	39.73	39.96	39.56	0.05%	892,665
Nov 13, 2025	40.03	40.07	39.90	39.94	39.54	-0.35%	907,431
Nov 12, 2025	40.09	40.09	40.05	40.08	39.68	0.02%	1,612,122
Nov 11, 2025	40.04	40.07	40.02	40.07	39.67	0.07%	432,002
Nov 10, 2025	39.97	40.04	39.96	40.04	39.64	0.53%	746,657
Nov 7, 2025	39.74	39.84	39.55	39.83	39.43	0.15%	835,542
Nov 6, 2025	39.91	39.91	39.74	39.77	39.37	-0.33%	545,542
Nov 5, 2025	39.84	39.95	39.82	39.90	39.50	0.20%	377,645
Nov 4, 2025	39.81	39.90	39.80	39.82	39.42	-0.28%	621,507
Nov 3, 2025	39.92	39.95	39.86	39.93	39.53	0.25%	654,669
Oct 31, 2025	39.91	39.93	39.81	39.83	39.43	-0.03%	625,710
Oct 30, 2025	39.88	39.91	39.83	39.84	39.44	-0.13%	987,219
Oct 29, 2025	39.93	39.93	39.85	39.89	39.49	-	826,961
Oct 28, 2025	39.92	39.92	39.88	39.89	39.49	-0.03%	476,749
Oct 27, 2025	39.89	39.90	39.86	39.90	39.50	0.30%	639,295
Oct 24, 2025	39.78	39.80	39.76	39.78	39.38	0.30%	536,025
Oct 23, 2025	39.60	39.69	39.56	39.66	39.26	0.28%	796,902
Oct 22, 2025	39.62	39.64	39.41	39.55	39.15	-0.18%	1,137,929
Oct 21, 2025	39.58	39.66	39.58	39.62	39.22	-	884,702
Oct 20, 2025	39.46	39.64	39.46	39.62	39.22	-0.38%	802,325
Oct 17, 2025	39.40	39.77	39.40	39.77	38.98	0.81%	1,409,884
Oct 16, 2025	39.55	39.60	39.29	39.45	38.67	-0.13%	1,498,526
Oct 15, 2025	39.55	39.59	39.30	39.50	38.72	0.25%	799,401
Oct 14, 2025	39.19	39.50	39.02	39.40	38.62	-0.05%	834,557
Oct 13, 2025	39.27	39.46	39.26	39.42	38.64	1.23%	1,680,455
Oct 10, 2025	39.54	39.56	38.93	38.94	38.17	-1.39%	3,252,117
Oct 9, 2025	39.52	39.53	39.46	39.49	38.71	-0.05%	612,615
Oct 8, 2025	39.45	39.51	39.44	39.51	38.73	0.23%	527,365
Oct 7, 2025	39.48	39.49	39.38	39.42	38.64	-0.13%	600,692
Oct 6, 2025	39.44	39.47	39.41	39.47	38.69	0.20%	657,885
Oct 3, 2025	39.39	39.44	39.36	39.39	38.61	0.08%	1,456,228
Oct 2, 2025	39.43	39.43	39.31	39.36	38.58	0.05%	620,090
Oct 1, 2025	39.22	39.35	39.21	39.34	38.56	0.20%	734,271
Sep 30, 2025	39.19	39.28	39.16	39.26	38.48	0.13%	875,662
Sep 29, 2025	39.23	39.24	39.16	39.21	38.43	0.20%	768,837
Sep 26, 2025	39.04	39.15	39.00	39.13	38.35	0.38%	611,005
Sep 25, 2025	38.94	39.02	38.85	38.98	38.21	-0.18%	1,091,880
Sep 24, 2025	39.12	39.13	38.99	39.05	38.27	-0.08%	969,592
Sep 23, 2025	39.17	39.18	39.04	39.08	38.30	-0.20%	599,906
Sep 22, 2025	39.10	39.17	39.02	39.16	38.38	-0.58%	736,844
Sep 19, 2025	39.43	39.43	39.25	39.39	38.31	-	894,511
Sep 18, 2025	39.40	39.40	39.39	39.39	38.31	-	771,862
Sep 17, 2025	39.34	39.39	39.34	39.39	38.31	0.08%	1,907,698
Sep 16, 2025	39.37	39.37	39.36	39.36	38.28	0.03%	578,747
Sep 15, 2025	39.35	39.37	39.34	39.35	38.27	0.05%	670,792
Sep 12, 2025	39.33	39.35	39.32	39.33	38.25	0.08%	738,804
Sep 11, 2025	39.29	39.31	39.27	39.30	38.22	0.18%	654,772
Sep 10, 2025	39.28	39.28	39.21	39.23	38.16	0.05%	551,049
Sep 9, 2025	39.16	39.21	39.13	39.21	38.14	0.10%	633,209
Sep 8, 2025	39.14	39.18	39.13	39.17	38.10	0.18%	739,170
Sep 5, 2025	39.19	39.25	38.96	39.10	38.03	-	1,046,056
Sep 4, 2025	39.00	39.10	38.96	39.10	38.03	0.44%	546,201
Sep 3, 2025	38.90	38.95	38.84	38.93	37.86	0.31%	637,905
Sep 2, 2025	38.73	38.81	38.57	38.81	37.75	-0.36%	805,891
Aug 29, 2025	38.98	39.02	38.88	38.95	37.88	-0.15%	630,469
Aug 28, 2025	38.97	39.04	38.94	39.01	37.94	0.15%	540,142
Aug 27, 2025	38.93	38.97	38.88	38.95	37.88	0.10%	819,667
Aug 26, 2025	38.83	38.92	38.81	38.91	37.85	0.23%	630,721
Aug 25, 2025	38.83	38.92	38.82	38.82	37.76	-0.13%	602,550
Aug 22, 2025	38.58	38.90	38.58	38.87	37.81	0.91%	837,996
Aug 21, 2025	38.55	38.61	38.45	38.52	37.47	-0.26%	873,245
Aug 20, 2025	38.67	38.67	38.41	38.62	37.56	-0.13%	756,830
Aug 19, 2025	38.77	38.80	38.62	38.67	37.61	-0.26%	664,888
Aug 18, 2025	38.75	38.78	38.73	38.77	37.71	-0.77%	528,460
Aug 15, 2025	39.30	39.30	38.99	39.07	37.69	-0.48%	744,332
Aug 14, 2025	39.25	39.26	39.25	39.26	37.88	0.03%	384,368
Aug 13, 2025	39.25	39.25	39.24	39.25	37.87	0.05%	388,757
Aug 12, 2025	39.20	39.23	39.19	39.23	37.85	0.18%	642,218
Aug 11, 2025	39.17	39.20	39.14	39.16	37.78	-0.03%	579,480
Aug 8, 2025	39.12	39.17	39.10	39.17	37.79	0.36%	589,892
Aug 7, 2025	39.08	39.11	38.95	39.03	37.65	-	1,012,921
Aug 6, 2025	38.92	39.04	38.90	39.03	37.65	0.36%	758,616
Aug 5, 2025	38.94	38.99	38.83	38.89	37.52	-0.18%	656,238
Aug 4, 2025	38.74	38.96	38.73	38.96	37.59	0.98%	688,894
Aug 1, 2025	38.70	38.73	38.45	38.58	37.22	-0.82%	1,299,352
Jul 31, 2025	39.05	39.05	38.86	38.90	37.53	-0.13%	694,855
Jul 30, 2025	38.95	39.00	38.86	38.95	37.58	0.03%	719,259
Jul 29, 2025	39.00	39.01	38.92	38.94	37.57	-0.10%	670,660
Jul 28, 2025	38.98	38.99	38.94	38.98	37.61	0.08%	826,232
Jul 25, 2025	38.90	38.95	38.88	38.95	37.58	0.23%	495,759
Jul 24, 2025	38.88	38.90	38.86	38.86	37.49	0.03%	642,132
Jul 23, 2025	38.77	38.85	38.73	38.85	37.48	0.36%	959,364
Jul 22, 2025	38.69	38.71	38.60	38.71	37.35	0.10%	729,419
Jul 21, 2025	38.65	38.76	38.64	38.67	37.31	-0.82%	703,137
Jul 18, 2025	39.14	39.15	38.92	38.99	37.31	-0.28%	805,222
Jul 17, 2025	39.10	39.12	39.10	39.10	37.42	-0.03%	825,688