Global X S&P 500 Covered Call & Growth ETF (XYLG)

NYSEARCA: XYLG · Real-Time Price · USD

27.29

+0.20 (0.75%)

At close: Mar 9, 2026, 4:00 PM EDT

27.29

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:50 PM EDT

XYLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	26.95	27.34	26.76	27.29	27.29	0.75%	49,504
Mar 6, 2026	27.20	27.24	27.05	27.09	27.09	-1.11%	29,800
Mar 5, 2026	27.50	27.55	27.21	27.39	27.39	-0.80%	19,387
Mar 4, 2026	27.39	27.64	27.37	27.61	27.61	1.02%	14,658
Mar 3, 2026	27.25	27.45	27.00	27.33	27.33	-0.76%	8,652
Mar 2, 2026	27.25	27.64	27.25	27.54	27.54	0.07%	11,979
Feb 27, 2026	27.53	27.58	27.46	27.52	27.52	-0.52%	11,668
Feb 26, 2026	27.80	27.80	27.50	27.67	27.67	-0.30%	10,335
Feb 25, 2026	27.64	27.76	27.64	27.75	27.75	0.72%	12,158
Feb 24, 2026	27.49	27.60	27.42	27.55	27.55	0.40%	16,301
Feb 23, 2026	27.51	27.65	27.33	27.44	27.44	-1.12%	17,022
Feb 20, 2026	27.66	27.75	27.57	27.75	27.64	0.71%	6,564
Feb 19, 2026	27.39	27.61	27.39	27.55	27.44	-0.26%	6,834
Feb 18, 2026	27.60	27.73	27.57	27.63	27.51	0.60%	7,658
Feb 17, 2026	27.34	27.53	27.20	27.46	27.35	0.15%	17,507
Feb 13, 2026	27.41	27.64	27.33	27.42	27.31	-0.18%	7,487
Feb 12, 2026	27.80	27.83	27.45	27.47	27.36	-1.04%	9,883
Feb 11, 2026	27.87	27.88	27.69	27.76	27.65	-0.18%	11,484
Feb 10, 2026	27.82	27.86	27.78	27.81	27.70	0.04%	11,340
Feb 9, 2026	27.65	27.87	27.65	27.80	27.69	0.18%	14,981
Feb 6, 2026	27.38	27.75	27.38	27.75	27.64	1.91%	11,273
Feb 5, 2026	27.52	27.52	27.22	27.23	27.12	-1.21%	8,318
Feb 4, 2026	27.69	27.69	27.40	27.56	27.45	-0.46%	55,393
Feb 3, 2026	27.88	27.88	27.49	27.69	27.58	-0.59%	23,161
Feb 2, 2026	27.65	27.90	27.65	27.86	27.74	0.45%	16,387
Jan 30, 2026	27.72	27.79	27.59	27.73	27.62	-0.14%	59,038
Jan 29, 2026	27.85	27.85	27.51	27.77	27.66	-0.22%	53,884
Jan 28, 2026	27.84	27.91	27.80	27.83	27.72	-0.04%	21,952
Jan 27, 2026	27.75	27.90	27.75	27.84	27.73	0.25%	33,248
Jan 26, 2026	27.59	27.79	27.59	27.77	27.66	0.46%	42,932
Jan 23, 2026	27.61	27.67	27.54	27.64	27.53	0.05%	29,973
Jan 22, 2026	27.65	27.69	27.56	27.63	27.52	0.44%	41,812
Jan 21, 2026	27.26	27.57	27.24	27.51	27.40	1.10%	19,874
Jan 20, 2026	27.37	27.46	27.21	27.21	27.10	-2.09%	49,353
Jan 16, 2026	27.84	27.84	27.72	27.79	27.55	-0.04%	35,788
Jan 15, 2026	27.79	27.91	27.79	27.80	27.56	0.22%	17,299
Jan 14, 2026	27.77	27.78	27.69	27.74	27.51	-0.47%	21,518
Jan 13, 2026	27.88	27.92	27.79	27.87	27.63	0.11%	90,745
Jan 12, 2026	27.77	27.90	27.70	27.84	27.60	-0.11%	33,936
Jan 9, 2026	27.75	27.88	27.75	27.87	27.63	0.65%	58,123
Jan 8, 2026	27.68	27.75	27.64	27.69	27.46	-0.11%	33,448
Jan 7, 2026	27.75	27.80	27.70	27.72	27.49	-0.32%	37,356
Jan 6, 2026	27.65	27.81	27.65	27.81	27.57	0.58%	39,893
Jan 5, 2026	27.61	27.71	27.56	27.65	27.42	0.44%	62,907
Jan 2, 2026	27.56	27.97	27.39	27.53	27.30	0.11%	57,289
Dec 31, 2025	27.67	27.67	27.50	27.50	27.27	-0.40%	36,854
Dec 30, 2025	27.71	27.71	27.56	27.61	27.38	-7.41%	37,190
Dec 29, 2025	29.72	29.83	29.72	29.82	27.45	0.10%	73,357
Dec 26, 2025	29.78	29.91	29.76	29.79	27.42	0.03%	50,987
Dec 24, 2025	29.74	29.80	29.72	29.78	27.41	0.10%	17,933
Dec 23, 2025	29.64	29.78	29.60	29.75	27.38	0.17%	20,460
Dec 22, 2025	29.60	29.71	29.59	29.70	27.33	0.18%	66,699
Dec 19, 2025	29.51	29.68	29.51	29.65	27.18	0.71%	78,483
Dec 18, 2025	29.45	29.53	29.40	29.44	26.99	0.75%	25,824
Dec 17, 2025	29.50	29.50	29.22	29.22	26.78	-0.92%	44,715
Dec 16, 2025	29.50	29.58	29.32	29.49	27.03	-0.07%	37,481
Dec 15, 2025	29.60	29.61	29.45	29.51	27.05	-0.20%	48,530
Dec 12, 2025	29.66	29.71	29.45	29.57	27.11	-0.50%	44,129
Dec 11, 2025	29.58	29.75	29.49	29.72	27.24	0.20%	30,093
Dec 10, 2025	29.50	29.74	29.44	29.66	27.19	0.62%	40,525
Dec 9, 2025	29.72	29.72	29.46	29.48	27.02	-0.28%	52,749
Dec 8, 2025	29.63	29.63	29.50	29.56	27.10	-0.10%	84,436
Dec 5, 2025	29.77	29.77	29.57	29.59	27.12	-	47,013
Dec 4, 2025	29.63	29.63	29.49	29.59	27.12	0.17%	43,552
Dec 3, 2025	29.44	29.57	29.44	29.54	27.08	0.29%	30,166
Dec 2, 2025	29.49	29.53	29.40	29.46	27.00	0.02%	23,733
Dec 1, 2025	29.40	29.50	29.37	29.45	27.00	-0.07%	22,267
Nov 28, 2025	29.42	29.50	29.41	29.47	27.01	0.20%	12,136
Nov 26, 2025	29.31	29.45	29.31	29.41	26.96	0.56%	18,666
Nov 25, 2025	29.06	29.29	29.04	29.25	26.81	0.64%	27,332
Nov 24, 2025	28.92	29.08	28.83	29.06	26.64	0.28%	16,225
Nov 21, 2025	28.81	29.10	28.58	28.98	26.37	1.05%	16,631
Nov 20, 2025	29.25	29.34	28.68	28.68	26.10	-0.96%	31,068
Nov 19, 2025	28.85	29.09	28.85	28.96	26.35	0.14%	22,391
Nov 18, 2025	29.02	29.02	28.75	28.92	26.31	-0.36%	26,367
Nov 17, 2025	29.20	29.23	28.90	29.02	26.41	-0.62%	28,039
Nov 14, 2025	29.00	29.28	28.97	29.20	26.57	0.12%	11,480
Nov 13, 2025	29.40	29.41	29.14	29.17	26.54	-1.16%	48,745
Nov 12, 2025	29.55	29.55	29.44	29.51	26.85	0.08%	20,404
Nov 11, 2025	29.31	29.50	29.31	29.49	26.83	0.27%	15,154
Nov 10, 2025	29.25	29.43	29.22	29.41	26.76	1.03%	16,046
Nov 7, 2025	29.00	29.16	28.77	29.11	26.49	0.06%	28,474
Nov 6, 2025	29.29	29.29	29.05	29.09	26.47	-0.75%	28,466
Nov 5, 2025	29.25	29.38	29.24	29.31	26.67	0.36%	32,646
Nov 4, 2025	29.20	29.31	29.12	29.21	26.58	-0.61%	20,584
Nov 3, 2025	29.43	29.45	29.29	29.39	26.74	0.05%	44,106
Oct 31, 2025	29.49	29.49	29.30	29.37	26.73	0.22%	14,721
Oct 30, 2025	29.32	29.43	29.25	29.31	26.67	-0.49%	13,775
Oct 29, 2025	29.59	29.59	29.35	29.45	26.80	-0.44%	10,560
Oct 28, 2025	29.53	29.60	29.41	29.58	26.92	0.68%	26,280
Oct 27, 2025	29.29	29.43	29.29	29.38	26.74	0.62%	27,299
Oct 24, 2025	29.14	29.26	29.14	29.20	26.57	0.55%	8,686
Oct 23, 2025	28.96	29.06	28.89	29.04	26.43	0.40%	10,305
Oct 22, 2025	29.02	29.06	28.79	28.93	26.32	-0.42%	15,166
Oct 21, 2025	29.06	29.09	28.95	29.05	26.43	-0.08%	17,289
Oct 20, 2025	28.95	29.07	28.88	29.07	26.45	0.38%	11,202
Oct 17, 2025	28.75	28.96	28.68	28.96	26.18	0.64%	14,323
Oct 16, 2025	29.03	29.03	28.71	28.78	26.02	-0.23%	27,630
Oct 15, 2025	28.87	29.07	28.73	28.84	26.08	0.19%	8,772
Oct 14, 2025	28.52	28.92	28.52	28.78	26.02	0.08%	7,973