Skip to main content
Global X S&P 500 Covered Call & Growth ETF (XYLG)
NYSEARCA: XYLG · Real-Time Price · USD
29.59
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
29.59
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XYLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.7729.7729.5729.5929.59-46,901
Dec 4, 202529.6329.6329.4929.5929.590.17%43,522
Dec 3, 202529.4429.5729.4429.5429.540.29%30,162
Dec 2, 202529.4929.5329.4029.4629.460.02%23,727
Dec 1, 202529.4029.5029.3729.4529.45-0.07%22,256
Nov 28, 202529.4229.5029.4129.4729.470.20%12,122
Nov 26, 202529.3129.4529.3129.4129.410.56%18,306
Nov 25, 202529.0629.2929.0429.2529.250.64%27,332
Nov 24, 202528.9229.0828.8329.0629.060.28%16,225
Nov 21, 202528.8129.1028.5828.9828.771.05%16,631
Nov 20, 202529.2529.3428.6828.6828.47-0.96%31,068
Nov 19, 202528.8529.0928.8528.9628.750.14%22,391
Nov 18, 202529.0229.0228.7528.9228.71-0.36%26,367
Nov 17, 202529.2029.2328.9029.0228.81-0.62%28,039
Nov 14, 202529.0029.2828.9729.2028.990.12%11,480
Nov 13, 202529.4029.4129.1429.1728.96-1.16%48,745
Nov 12, 202529.5529.5529.4429.5129.300.08%20,404
Nov 11, 202529.3129.5029.3129.4929.270.27%15,154
Nov 10, 202529.2529.4329.2229.4129.191.03%16,046
Nov 7, 202529.0029.1628.7729.1128.890.06%28,474
Nov 6, 202529.2929.2929.0529.0928.88-0.75%28,466
Nov 5, 202529.2529.3829.2429.3129.100.36%32,646
Nov 4, 202529.2029.3129.1229.2128.99-0.61%20,584
Nov 3, 202529.4329.4529.2929.3929.170.05%44,106
Oct 31, 202529.4929.4929.3029.3729.160.22%14,721
Oct 30, 202529.3229.4329.2529.3129.09-0.49%13,775
Oct 29, 202529.5929.5929.3529.4529.24-0.44%10,560
Oct 28, 202529.5329.6029.4129.5829.360.68%26,280
Oct 27, 202529.2929.4329.2929.3829.170.62%27,299
Oct 24, 202529.1429.2629.1429.2028.990.55%8,686
Oct 23, 202528.9629.0628.8929.0428.830.40%10,305
Oct 22, 202529.0229.0628.7928.9328.71-0.42%15,166
Oct 21, 202529.0629.0928.9529.0528.84-0.08%17,289
Oct 20, 202528.9529.0728.8829.0728.860.38%11,202
Oct 17, 202528.7528.9628.6828.9628.560.64%14,323
Oct 16, 202529.0329.0328.7128.7828.38-0.23%27,630
Oct 15, 202528.8729.0728.7328.8428.450.19%8,772
Oct 14, 202528.5228.9228.5228.7828.390.08%7,973
Oct 13, 202528.7228.8928.6628.7628.371.04%17,712
Oct 10, 202529.0129.0428.4128.4628.08-2.08%19,196
Oct 9, 202529.0629.1428.9329.0728.670.14%14,369
Oct 8, 202528.9929.0528.9829.0328.630.28%15,712
Oct 7, 202529.0329.0528.9128.9528.55-0.23%13,716
Oct 6, 202529.0129.0428.9329.0228.620.21%13,529
Oct 3, 202528.9429.0628.8628.9528.560.09%14,636
Oct 2, 202528.9528.9728.8228.9328.530.06%16,697
Oct 1, 202528.7028.9128.7028.9128.510.38%12,698
Sep 30, 202528.7628.8028.6728.8028.410.07%9,220
Sep 29, 202528.8028.8428.6628.7828.390.52%21,497
Sep 26, 202528.5328.7428.5328.6328.240.44%10,687
Sep 25, 202528.5728.5928.4028.5128.12-0.58%16,744
Sep 24, 202528.6728.7528.5828.6728.280.08%12,501
Sep 23, 202528.8328.8428.6028.6528.26-0.62%41,444
Sep 22, 202528.7128.8428.6228.8328.43-0.15%78,789
Sep 19, 202528.8529.0028.7128.8728.370.21%18,404
Sep 18, 202528.7528.8328.7028.8128.310.66%18,528
Sep 17, 202528.6828.7428.6028.6228.12-0.24%11,265
Sep 16, 202528.7128.7428.6328.6928.19-0.02%17,519
Sep 15, 202528.6828.7528.6528.7028.200.20%23,688
Sep 12, 202528.5928.6928.5928.6428.140.18%19,980
Sep 11, 202528.4828.6628.4728.5928.090.39%12,708
Sep 10, 202528.5728.5728.4428.4827.980.06%21,905
Sep 9, 202528.4028.4828.2928.4627.970.41%11,632
Sep 8, 202528.2828.4128.2828.3427.850.36%23,388
Sep 5, 202528.4128.4128.1828.2427.75-0.34%13,049
Sep 4, 202528.2628.3728.1528.3427.840.69%6,462
Sep 3, 202528.1928.2128.0528.1427.650.11%8,830
Sep 2, 202528.0628.1127.8328.1127.62-0.28%7,892
Aug 29, 202528.2328.3628.1228.1927.70-0.39%11,287
Aug 28, 202528.2628.3728.2328.3027.810.07%20,347
Aug 27, 202528.1828.3128.1828.2827.790.34%8,546
Aug 26, 202528.1328.1928.0428.1927.690.20%16,544
Aug 25, 202528.1328.4528.1128.1327.64-0.35%19,623
Aug 22, 202527.9228.2427.9228.2327.741.28%10,128
Aug 21, 202527.8927.9127.8227.8727.39-0.23%9,601
Aug 20, 202527.9628.0127.7427.9427.45-0.12%12,743
Aug 19, 202528.1128.1227.9127.9727.48-0.49%10,279
Aug 18, 202528.1528.1528.0328.1127.62-0.33%13,733
Aug 15, 202528.3628.3628.1728.2027.60-0.49%13,337
Aug 14, 202528.2828.3728.2028.3427.740.28%11,245
Aug 13, 202528.3528.3728.1628.2627.66-0.09%23,309
Aug 12, 202528.2228.2928.0828.2927.680.85%29,386
Aug 11, 202528.0928.1728.0528.0527.45-0.24%17,345
Aug 8, 202528.0228.1327.9828.1127.510.61%16,537
Aug 7, 202528.0928.1027.5927.9427.35-0.14%9,079
Aug 6, 202527.8027.9927.8027.9827.390.61%14,399
Aug 5, 202527.8828.0027.7327.8227.22-0.28%27,131
Aug 4, 202527.6927.9127.6927.8927.301.14%11,857
Aug 1, 202527.7527.7527.4827.5826.99-0.97%12,030
Jul 31, 202528.1328.1327.8527.8527.26-0.36%15,172
Jul 30, 202528.0028.0927.8727.9527.36-0.13%11,223
Jul 29, 202528.0528.0827.9127.9927.39-0.11%12,820
Jul 28, 202528.0928.1127.9628.0227.42-0.14%23,095
Jul 25, 202528.0028.0727.9428.0627.460.21%14,121
Jul 24, 202527.9328.0427.9328.0027.400.29%28,637
Jul 23, 202527.8027.9427.7927.9227.320.69%21,849
Jul 22, 202527.7327.8027.6227.7327.140.21%36,556
Jul 21, 202527.7827.8827.6727.6727.08-0.72%26,197
Jul 18, 202527.9827.9827.7827.8727.17-0.21%28,015
Jul 17, 202527.9027.9327.8127.9327.230.29%29,468