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

NYSEARCA: XYLD · Real-Time Price · USD

40.22

-0.03 (-0.07%)

At close: Jun 26, 2026, 4:00 PM EDT

40.76

+0.54 (1.34%)

After-hours: Jun 26, 2026, 8:00 PM EDT

XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.03	40.39	39.98	40.22	40.22	-0.07%	931,740
Jun 25, 2026	40.40	40.46	40.09	40.25	40.25	0.07%	1,547,933
Jun 24, 2026	40.28	40.46	40.12	40.22	40.22	-0.02%	900,648
Jun 23, 2026	40.11	40.41	40.11	40.23	40.23	-0.89%	557,620
Jun 22, 2026	40.67	40.72	40.52	40.59	40.59	-0.05%	627,205
Jun 18, 2026	41.03	41.06	40.81	40.95	40.61	0.27%	842,703
Jun 17, 2026	40.91	40.98	40.75	40.84	40.50	-0.22%	1,269,812
Jun 16, 2026	40.95	40.96	40.92	40.93	40.59	-0.02%	557,148
Jun 15, 2026	40.88	40.95	40.88	40.94	40.60	0.64%	698,221
Jun 12, 2026	40.63	40.69	40.40	40.68	40.34	0.57%	843,045
Jun 11, 2026	40.09	40.54	39.93	40.45	40.11	1.20%	1,358,906
Jun 10, 2026	40.24	40.45	39.95	39.97	39.64	-0.92%	821,033
Jun 9, 2026	40.63	40.69	39.82	40.34	40.00	-0.49%	1,156,454
Jun 8, 2026	40.58	40.64	40.45	40.54	40.20	0.27%	634,605
Jun 5, 2026	40.75	40.77	40.29	40.43	40.09	-0.91%	1,041,336
Jun 4, 2026	40.66	40.82	40.66	40.80	40.46	0.17%	606,262
Jun 3, 2026	40.76	40.83	40.72	40.73	40.39	-0.15%	511,525
Jun 2, 2026	40.75	40.79	40.74	40.79	40.45	0.10%	304,118
Jun 1, 2026	40.60	40.78	40.58	40.75	40.41	0.05%	443,804
May 29, 2026	40.74	40.74	40.69	40.73	40.39	0.15%	780,559
May 28, 2026	40.59	40.69	40.57	40.67	40.33	0.20%	574,037
May 27, 2026	40.58	40.59	40.52	40.59	40.25	0.12%	430,408
May 26, 2026	40.47	40.57	40.47	40.54	40.20	0.30%	797,561
May 22, 2026	40.43	40.48	40.39	40.42	40.08	0.15%	322,521
May 21, 2026	40.15	40.37	40.12	40.36	40.02	0.22%	1,109,456
May 20, 2026	40.09	40.28	40.05	40.27	39.94	0.57%	854,165
May 19, 2026	40.05	40.13	39.97	40.04	39.71	-0.30%	859,871
May 18, 2026	40.20	40.22	40.00	40.16	39.83	0.10%	1,478,370
May 15, 2026	40.62	40.67	40.41	40.52	39.79	-0.25%	511,401
May 14, 2026	40.64	40.65	40.60	40.62	39.88	-	483,056
May 13, 2026	40.64	40.64	40.59	40.62	39.88	0.05%	460,036
May 12, 2026	40.61	40.61	40.57	40.60	39.86	-	635,206
May 11, 2026	40.55	40.61	40.55	40.60	39.86	0.02%	607,627
May 8, 2026	40.60	40.60	40.55	40.59	39.85	0.17%	519,706
May 7, 2026	40.55	40.56	40.51	40.52	39.79	-0.02%	513,058
May 6, 2026	40.53	40.54	40.49	40.53	39.80	0.20%	475,595
May 5, 2026	40.47	40.47	40.37	40.45	39.72	0.30%	526,844
May 4, 2026	40.33	40.40	40.23	40.33	39.60	-0.02%	560,057
May 1, 2026	40.38	40.41	40.33	40.34	39.61	0.15%	498,028
Apr 30, 2026	40.20	40.31	40.09	40.28	39.55	0.47%	383,248
Apr 29, 2026	40.07	40.10	39.98	40.09	39.36	0.02%	581,685
Apr 28, 2026	40.02	40.09	39.99	40.08	39.35	-0.17%	450,904
Apr 27, 2026	40.01	40.15	40.01	40.15	39.42	0.22%	916,425
Apr 24, 2026	39.99	40.07	39.93	40.06	39.33	0.35%	580,485
Apr 23, 2026	39.95	40.00	39.67	39.92	39.20	-0.13%	1,545,265
Apr 22, 2026	39.93	39.97	39.88	39.97	39.25	0.60%	638,517
Apr 21, 2026	39.94	39.94	39.67	39.73	39.01	-0.38%	962,347
Apr 20, 2026	39.86	39.90	39.79	39.88	39.16	-0.17%	871,827
Apr 17, 2026	40.14	40.34	39.98	40.30	39.22	0.83%	1,037,776
Apr 16, 2026	40.00	40.00	39.95	39.97	38.90	-	929,612
Apr 15, 2026	40.00	40.00	39.95	39.97	38.90	-	556,572
Apr 14, 2026	39.98	40.00	39.94	39.97	38.90	0.05%	626,183
Apr 13, 2026	39.90	39.95	39.90	39.95	38.88	0.05%	902,212
Apr 10, 2026	39.96	39.96	39.89	39.93	38.86	0.05%	481,108
Apr 9, 2026	39.85	39.91	39.84	39.91	38.84	0.20%	1,202,981
Apr 8, 2026	39.90	39.90	39.76	39.83	38.77	0.91%	1,539,817
Apr 7, 2026	39.46	39.48	39.24	39.47	38.42	-0.05%	1,160,381
Apr 6, 2026	39.44	39.55	39.41	39.49	38.44	0.30%	1,026,186
Apr 2, 2026	39.05	39.39	38.99	39.37	38.32	0.15%	463,951
Apr 1, 2026	39.29	39.42	39.23	39.31	38.26	0.46%	689,059
Mar 31, 2026	38.71	39.19	38.66	39.13	38.08	2.01%	1,485,168
Mar 30, 2026	38.63	38.70	38.22	38.36	37.34	-	954,067
Mar 27, 2026	38.64	38.70	38.31	38.36	37.34	-1.08%	985,242
Mar 26, 2026	38.99	39.09	38.77	38.78	37.74	-0.95%	1,026,703
Mar 25, 2026	39.19	39.25	39.06	39.15	38.10	0.36%	1,057,517
Mar 24, 2026	38.93	39.13	38.88	39.01	37.97	-0.13%	1,428,782
Mar 23, 2026	39.15	39.28	39.00	39.06	38.02	0.67%	2,184,977
Mar 20, 2026	39.57	39.57	39.03	39.19	37.76	-1.14%	1,134,886
Mar 19, 2026	39.49	39.84	39.38	39.64	38.20	-0.30%	1,337,540
Mar 18, 2026	40.17	40.25	39.76	39.76	38.31	-1.39%	1,027,940
Mar 17, 2026	40.40	40.53	40.28	40.32	38.85	0.22%	805,923
Mar 16, 2026	40.12	40.38	40.11	40.23	38.77	1.11%	1,057,502
Mar 13, 2026	40.15	40.34	39.75	39.79	38.34	-0.53%	2,337,586
Mar 12, 2026	40.27	40.30	39.99	40.00	38.54	-1.26%	1,941,874
Mar 11, 2026	40.52	40.68	40.36	40.51	39.04	0.05%	1,679,779
Mar 10, 2026	40.51	40.79	40.41	40.49	39.02	-0.02%	1,741,239
Mar 9, 2026	39.90	40.58	39.71	40.50	39.03	0.80%	2,188,783
Mar 6, 2026	40.18	40.37	40.05	40.18	38.72	-1.11%	4,882,976
Mar 5, 2026	40.62	40.78	40.34	40.63	39.15	-0.32%	1,448,871
Mar 4, 2026	40.61	40.82	40.51	40.76	39.28	0.59%	837,940
Mar 3, 2026	40.25	40.61	40.00	40.52	39.04	-0.54%	2,729,132
Mar 2, 2026	40.40	40.82	40.40	40.74	39.26	0.02%	2,103,566
Feb 27, 2026	40.60	40.74	40.53	40.73	39.25	-0.29%	1,111,508
Feb 26, 2026	40.93	40.95	40.63	40.85	39.36	-0.15%	1,071,182
Feb 25, 2026	40.81	40.91	40.79	40.91	39.42	0.54%	816,787
Feb 24, 2026	40.50	40.73	40.41	40.69	39.21	0.39%	818,186
Feb 23, 2026	40.63	40.74	40.40	40.53	39.05	-0.46%	1,342,637
Feb 20, 2026	40.71	41.10	40.68	41.06	39.24	0.56%	1,207,568
Feb 19, 2026	40.81	40.90	40.65	40.83	39.02	-0.17%	1,100,816
Feb 18, 2026	40.80	41.04	40.71	40.90	39.08	0.49%	618,341
Feb 17, 2026	40.55	40.80	40.29	40.70	38.89	0.22%	1,126,656
Feb 13, 2026	40.48	40.81	40.35	40.61	38.81	0.30%	1,018,654
Feb 12, 2026	40.99	41.06	40.49	40.49	38.69	-1.12%	1,102,402
Feb 11, 2026	41.06	41.06	40.81	40.95	39.13	0.07%	443,239
Feb 10, 2026	41.00	41.02	40.90	40.92	39.10	-0.05%	559,509
Feb 9, 2026	40.74	41.00	40.69	40.94	39.12	0.34%	715,028
Feb 6, 2026	40.42	40.86	40.41	40.80	38.99	1.47%	593,384
Feb 5, 2026	40.32	40.46	40.10	40.21	38.42	-0.89%	784,176
Feb 4, 2026	40.75	40.77	40.38	40.57	38.77	-0.34%	1,410,184
Feb 3, 2026	40.92	40.93	40.47	40.71	38.90	-0.44%	1,137,461