Skip to main content
Global X S&P 500 Covered Call & Growth ETF (XYLG)
NYSEARCA: XYLG · Real-Time Price · USD
27.88
-0.07 (-0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XYLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9327.9327.7727.8827.88-0.23%14,503
Apr 27, 202627.9227.9727.8927.9427.940.11%17,749
Apr 24, 202627.7627.9127.7627.9127.910.55%79,174
Apr 23, 202627.8527.8827.6327.7627.76-0.29%10,710
Apr 22, 202627.8127.8927.7627.8427.840.82%6,530
Apr 21, 202627.8627.8627.6127.6127.61-0.64%74,688
Apr 20, 202627.7727.8127.7027.7927.79-0.39%28,674
Apr 17, 202627.7827.9527.7427.9027.780.90%86,001
Apr 16, 202627.6127.6927.5827.6527.530.13%12,025
Apr 15, 202627.4927.6227.4927.6227.500.46%7,228
Apr 14, 202627.3927.5527.3527.4927.370.59%14,809
Apr 13, 202627.1727.3327.1427.3327.210.64%14,393
Apr 10, 202627.2227.2227.1227.1527.04-0.17%14,786
Apr 9, 202627.1227.2227.0227.2027.080.33%37,803
Apr 8, 202627.0627.1526.9727.1126.992.08%20,848
Apr 7, 202626.4126.5726.4026.5626.44-0.05%5,377
Apr 6, 202626.4426.6526.4426.5726.460.42%27,459
Apr 2, 202626.2026.5626.2026.4626.35-0.19%8,073
Apr 1, 202626.4126.5726.4126.5126.400.88%16,631
Mar 31, 202625.9926.6625.9126.2826.172.42%21,153
Mar 30, 202625.9025.9425.6325.6625.55-0.27%29,498
Mar 27, 202626.0026.0025.7325.7325.62-1.61%26,858
Mar 26, 202626.3426.4026.0926.1526.04-1.12%11,046
Mar 25, 202626.4626.5626.4426.4526.330.55%6,080
Mar 24, 202626.2526.4526.1626.3026.19-0.23%10,270
Mar 23, 202626.4226.6026.3626.3626.250.30%30,738
Mar 20, 202626.5726.5726.2326.2826.00-1.43%45,741
Mar 19, 202626.6026.7526.4926.6626.37-0.50%35,056
Mar 18, 202627.0927.1026.8026.8026.51-1.29%11,213
Mar 17, 202627.1527.2827.1327.1526.850.39%11,221
Mar 16, 202627.0627.1627.0427.0426.751.08%13,107
Mar 13, 202627.0627.1926.7526.7526.46-0.59%6,391
Mar 12, 202627.0527.1126.9126.9126.62-1.36%8,940
Mar 11, 202627.3327.4027.1727.2826.99-0.04%10,664
Mar 10, 202627.3827.4927.2527.2927.00-30,527
Mar 9, 202626.9527.3426.7627.2927.000.75%49,506
Mar 6, 202627.2027.2427.0527.0926.80-1.11%29,800
Mar 5, 202627.5027.5527.2127.3927.10-0.80%19,387
Mar 4, 202627.3927.6427.3727.6127.311.02%14,659
Mar 3, 202627.2527.4527.0027.3327.04-0.76%8,653
Mar 2, 202627.2527.6427.2527.5427.250.07%12,040
Feb 27, 202627.5327.5827.4627.5227.23-0.52%11,668
Feb 26, 202627.8027.8027.5027.6727.37-0.30%10,335
Feb 25, 202627.6427.7627.6427.7527.450.72%12,158
Feb 24, 202627.4927.6027.4227.5527.260.40%16,301
Feb 23, 202627.5127.6527.3327.4427.15-1.12%17,022
Feb 20, 202627.6627.7527.5727.7527.340.71%6,564
Feb 19, 202627.3927.6127.3927.5527.15-0.26%6,834
Feb 18, 202627.6027.7327.5727.6327.220.60%7,658
Feb 17, 202627.3427.5327.2027.4627.050.15%17,507
Feb 13, 202627.4127.6427.3327.4227.01-0.18%7,487
Feb 12, 202627.8027.8327.4527.4727.06-1.04%9,883
Feb 11, 202627.8727.8827.6927.7627.35-0.18%11,484
Feb 10, 202627.8227.8627.7827.8127.400.04%11,340
Feb 9, 202627.6527.8727.6527.8027.390.18%14,981
Feb 6, 202627.3827.7527.3827.7527.341.91%11,273
Feb 5, 202627.5227.5227.2227.2326.83-1.21%8,318
Feb 4, 202627.6927.6927.4027.5627.16-0.46%55,393
Feb 3, 202627.8827.8827.4927.6927.28-0.59%23,161
Feb 2, 202627.6527.9027.6527.8627.440.45%16,387
Jan 30, 202627.7227.7927.5927.7327.32-0.14%59,038
Jan 29, 202627.8527.8527.5127.7727.36-0.22%53,884
Jan 28, 202627.8427.9127.8027.8327.42-0.04%21,952
Jan 27, 202627.7527.9027.7527.8427.430.25%33,248
Jan 26, 202627.5927.7927.5927.7727.360.46%42,932
Jan 23, 202627.6127.6727.5427.6427.230.05%29,973
Jan 22, 202627.6527.6927.5627.6327.220.44%41,812
Jan 21, 202627.2627.5727.2427.5127.101.10%19,874
Jan 20, 202627.3727.4627.2127.2126.81-2.09%49,353
Jan 16, 202627.8427.8427.7227.7927.26-0.04%35,788
Jan 15, 202627.7927.9127.7927.8027.270.22%17,299
Jan 14, 202627.7727.7827.6927.7427.21-0.47%21,518
Jan 13, 202627.8827.9227.7927.8727.340.11%90,745
Jan 12, 202627.7727.9027.7027.8427.31-0.11%33,936
Jan 9, 202627.7527.8827.7527.8727.340.65%58,123
Jan 8, 202627.6827.7527.6427.6927.16-0.11%33,448
Jan 7, 202627.7527.8027.7027.7227.19-0.32%37,356
Jan 6, 202627.6527.8127.6527.8127.280.58%39,893
Jan 5, 202627.6127.7127.5627.6527.120.44%62,907
Jan 2, 202627.5627.9727.3927.5327.000.11%57,289
Dec 31, 202527.6727.6727.5027.5026.98-0.40%36,854
Dec 30, 202527.7127.7127.5627.6127.08-7.41%37,190
Dec 29, 202529.7229.8329.7229.8227.150.10%73,357
Dec 26, 202529.7829.9129.7629.7927.120.03%50,987
Dec 24, 202529.7429.8029.7229.7827.110.10%17,933
Dec 23, 202529.6429.7829.6029.7527.090.17%20,460
Dec 22, 202529.6029.7129.5929.7027.040.18%66,699
Dec 19, 202529.5129.6829.5129.6526.890.71%78,483
Dec 18, 202529.4529.5329.4029.4426.700.75%25,824
Dec 17, 202529.5029.5029.2229.2226.50-0.92%44,715
Dec 16, 202529.5029.5829.3229.4926.74-0.07%37,481
Dec 15, 202529.6029.6129.4529.5126.76-0.20%48,530
Dec 12, 202529.6629.7129.4529.5726.82-0.50%44,129
Dec 11, 202529.5829.7529.4929.7226.950.20%30,093
Dec 10, 202529.5029.7429.4429.6626.900.62%40,525
Dec 9, 202529.7229.7229.4629.4826.73-0.28%52,749
Dec 8, 202529.6329.6329.5029.5626.81-0.10%84,436
Dec 5, 202529.7729.7729.5729.5926.83-47,013
Dec 4, 202529.6329.6329.4929.5926.830.17%43,552
Dec 3, 202529.4429.5729.4429.5426.790.29%30,166