Global X S&P 500 Covered Call ETF (ASX:UYLD)
Australia
· Delayed Price · Currency is AUD 10.22
-0.24 (-2.29%)
At close: Mar 9, 2026
ASX:UYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.49 | 10.49 | 10.22 | 10.22 | 10.22 | -2.29% | 3,276 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.46 | 10.46 | 10.46 | 0.48% | 822 |
| Mar 5, 2026 | 10.42 | 10.44 | 10.40 | 10.41 | 10.41 | -0.10% | 3,706 |
| Mar 4, 2026 | 10.38 | 10.42 | 10.35 | 10.42 | 10.42 | 0.77% | 1,234 |
| Mar 3, 2026 | 10.39 | 10.39 | 10.34 | 10.34 | 10.34 | 0.49% | 1,385 |
| Mar 2, 2026 | 10.35 | 10.39 | 10.23 | 10.29 | 10.29 | -0.77% | 17,396 |
| Feb 27, 2026 | 10.41 | 10.41 | 10.36 | 10.37 | 10.37 | -0.38% | 7,072 |
| Feb 26, 2026 | 10.42 | 10.45 | 10.41 | 10.41 | 10.33 | -0.19% | 3,422 |
| Feb 25, 2026 | 10.53 | 10.53 | 10.43 | 10.43 | 10.35 | -0.48% | 978 |
| Feb 24, 2026 | 10.48 | 10.48 | 10.47 | 10.48 | 10.40 | 0.29% | 29 |
| Feb 23, 2026 | 10.48 | 10.48 | 10.43 | 10.45 | 10.37 | -0.29% | 9,865 |
| Feb 20, 2026 | 10.49 | 10.55 | 10.46 | 10.48 | 10.40 | -0.19% | 875 |
| Feb 19, 2026 | 10.48 | 10.51 | 10.48 | 10.50 | 10.42 | 1.06% | 5,794 |
| Feb 18, 2026 | 10.37 | 10.39 | 10.37 | 10.39 | 10.31 | 0.39% | 17,025 |
| Feb 17, 2026 | 10.37 | 10.41 | 10.35 | 10.35 | 10.27 | -0.10% | 5,815 |
| Feb 16, 2026 | 10.33 | 10.57 | 10.33 | 10.36 | 10.28 | 0.39% | 24,797 |
| Feb 13, 2026 | 10.37 | 10.37 | 10.32 | 10.32 | 10.24 | -0.48% | 1,144 |
| Feb 12, 2026 | 10.39 | 10.41 | 10.37 | 10.37 | 10.29 | -0.29% | 1,678 |
| Feb 11, 2026 | 10.49 | 10.49 | 10.40 | 10.40 | 10.32 | -0.67% | 465 |
| Feb 10, 2026 | 10.51 | 10.51 | 10.44 | 10.47 | 10.39 | -0.38% | 1,042 |
| Feb 9, 2026 | 10.52 | 10.54 | 10.51 | 10.51 | 10.43 | 0.57% | 1,167 |
| Feb 6, 2026 | 10.51 | 10.51 | 10.45 | 10.45 | 10.37 | -0.57% | 3,768 |
| Feb 5, 2026 | 10.51 | 10.54 | 10.50 | 10.51 | 10.43 | 0.29% | 261 |
| Feb 4, 2026 | 10.50 | 10.50 | 10.45 | 10.48 | 10.40 | -0.95% | 1,283 |
| Feb 3, 2026 | 10.50 | 10.63 | 10.50 | 10.58 | 10.50 | 0.57% | 2,971 |
| Feb 2, 2026 | 10.53 | 10.56 | 10.52 | 10.52 | 10.44 | -0.09% | 5,851 |
| Jan 30, 2026 | 10.53 | 10.53 | 10.40 | 10.53 | 10.45 | 0.29% | 9,424 |
| Jan 29, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.35 | -1.41% | 3,696 |
| Jan 28, 2026 | 11.00 | 11.00 | 10.62 | 10.65 | 10.50 | -0.56% | 3,830 |
| Jan 27, 2026 | 10.90 | 10.90 | 10.69 | 10.71 | 10.56 | -0.56% | 4,272 |
| Jan 23, 2026 | 10.93 | 10.93 | 10.77 | 10.77 | 10.62 | -0.92% | 1,412 |
| Jan 22, 2026 | 10.93 | 10.95 | 10.87 | 10.87 | 10.71 | - | 7,855 |
| Jan 21, 2026 | 11.03 | 11.03 | 10.83 | 10.87 | 10.71 | -0.55% | 9,148 |
| Jan 20, 2026 | 11.04 | 11.04 | 10.93 | 10.93 | 10.77 | -1.00% | 5,089 |
| Jan 19, 2026 | 11.00 | 11.04 | 11.00 | 11.04 | 10.88 | -0.09% | 214 |
| Jan 16, 2026 | 11.08 | 11.08 | 11.05 | 11.05 | 10.89 | -0.09% | 848 |
| Jan 15, 2026 | 11.06 | 11.09 | 11.06 | 11.06 | 10.90 | 0.27% | 618 |
| Jan 14, 2026 | 11.09 | 11.09 | 11.03 | 11.03 | 10.87 | -0.27% | 2,456 |
| Jan 13, 2026 | 11.03 | 11.06 | 11.03 | 11.06 | 10.90 | - | 71 |
| Jan 12, 2026 | 11.04 | 11.06 | 11.01 | 11.06 | 10.90 | 0.18% | 42 |
| Jan 9, 2026 | 11.06 | 11.06 | 11.04 | 11.04 | 10.88 | 0.18% | 1,096 |
| Jan 8, 2026 | 11.02 | 11.03 | 10.99 | 11.02 | 10.86 | 0.73% | 850 |
| Jan 7, 2026 | 11.01 | 11.01 | 10.93 | 10.94 | 10.78 | -0.36% | 3,206 |
| Jan 6, 2026 | 11.08 | 11.08 | 10.94 | 10.98 | 10.82 | -0.72% | 13,854 |
| Jan 5, 2026 | 11.06 | 11.06 | 11.05 | 11.06 | 10.90 | 0.45% | 494 |
| Jan 2, 2026 | 11.00 | 11.02 | 11.00 | 11.01 | 10.85 | 0.09% | 902 |
| Dec 31, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 10.84 | -0.27% | 938 |
| Dec 30, 2025 | 11.04 | 11.04 | 11.03 | 11.03 | 10.85 | 0.27% | 1,003 |
| Dec 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | - | 157 |
| Dec 24, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 10.82 | -0.27% | 271 |
| Dec 23, 2025 | 11.18 | 11.18 | 11.03 | 11.03 | 10.85 | -1.08% | 1,395 |
| Dec 22, 2025 | 11.01 | 11.15 | 11.01 | 11.15 | 10.96 | 1.18% | 888 |
| Dec 19, 2025 | 11.07 | 11.07 | 11.02 | 11.02 | 10.84 | -0.09% | 4,832 |
| Dec 18, 2025 | 11.08 | 11.08 | 11.01 | 11.03 | 10.85 | -0.18% | 1,680 |
| Dec 17, 2025 | 11.20 | 11.20 | 11.03 | 11.05 | 10.87 | 0.27% | 845 |
| Dec 16, 2025 | 10.94 | 11.02 | 10.94 | 11.02 | 10.84 | 0.73% | 3,203 |
| Dec 15, 2025 | 10.89 | 10.99 | 10.89 | 10.94 | 10.76 | - | 153 |
| Dec 12, 2025 | 10.99 | 10.99 | 10.87 | 10.94 | 10.76 | -0.45% | 18,328 |
| Dec 11, 2025 | 11.00 | 11.00 | 10.93 | 10.99 | 10.81 | -0.09% | 13,255 |
| Dec 10, 2025 | 10.99 | 11.00 | 10.96 | 11.00 | 10.82 | 0.09% | 12,037 |
| Dec 9, 2025 | 11.03 | 11.03 | 10.99 | 10.99 | 10.81 | - | 4 |
| Dec 8, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.81 | 0.37% | 7,794 |
| Dec 5, 2025 | 11.08 | 11.08 | 10.95 | 10.95 | 10.77 | -1.08% | 5,090 |
| Dec 4, 2025 | 11.07 | 11.07 | 10.97 | 11.07 | 10.88 | 0.09% | 1,409 |
| Dec 3, 2025 | 11.11 | 11.11 | 11.01 | 11.06 | 10.87 | -0.09% | 3,896 |
| Dec 2, 2025 | 11.10 | 11.18 | 11.05 | 11.07 | 10.88 | -0.27% | 6,381 |
| Dec 1, 2025 | 11.12 | 11.17 | 11.07 | 11.10 | 10.91 | - | 6,243 |
| Nov 28, 2025 | 11.13 | 11.13 | 11.05 | 11.10 | 10.91 | -0.27% | 710 |
| Nov 27, 2025 | 11.19 | 11.19 | 11.13 | 11.13 | 10.85 | -0.45% | 336 |
| Nov 26, 2025 | 11.60 | 11.60 | 11.18 | 11.18 | 10.90 | -0.53% | 5,980 |
| Nov 25, 2025 | 11.21 | 11.33 | 11.14 | 11.24 | 10.96 | 0.27% | 3,065 |
| Nov 24, 2025 | 11.14 | 11.21 | 11.14 | 11.21 | 10.93 | 0.63% | 6,693 |
| Nov 21, 2025 | 11.21 | 11.21 | 11.12 | 11.14 | 10.86 | -0.62% | 1,976 |
| Nov 20, 2025 | 11.07 | 11.21 | 11.07 | 11.21 | 10.93 | 1.45% | 4,294 |
| Nov 19, 2025 | 11.06 | 11.06 | 11.00 | 11.05 | 10.78 | -0.09% | 2,321 |
| Nov 18, 2025 | 11.05 | 11.06 | 11.04 | 11.06 | 10.79 | 0.09% | 972 |
| Nov 17, 2025 | 10.98 | 11.06 | 10.98 | 11.05 | 10.78 | 0.82% | 753 |
| Nov 14, 2025 | 11.02 | 11.02 | 10.96 | 10.96 | 10.69 | -0.18% | 6,018 |
| Nov 13, 2025 | 11.01 | 11.02 | 10.92 | 10.98 | 10.71 | -0.72% | 8,397 |
| Nov 12, 2025 | 11.04 | 11.06 | 11.02 | 11.06 | 10.79 | 0.18% | 6,072 |
| Nov 11, 2025 | 11.01 | 11.04 | 11.01 | 11.04 | 10.77 | 0.18% | 3,027 |
| Nov 10, 2025 | 11.06 | 11.06 | 10.99 | 11.02 | 10.75 | - | 70 |
| Nov 7, 2025 | 11.03 | 11.05 | 11.01 | 11.02 | 10.75 | -0.09% | 2,561 |
| Nov 6, 2025 | 11.06 | 11.06 | 11.00 | 11.03 | 10.76 | 0.09% | 10,982 |
| Nov 5, 2025 | 11.02 | 11.08 | 11.02 | 11.02 | 10.75 | 0.36% | 5,426 |
| Nov 4, 2025 | 10.98 | 11.01 | 10.98 | 10.98 | 10.71 | - | 6 |
| Nov 3, 2025 | 10.96 | 10.99 | 10.96 | 10.98 | 10.71 | 0.27% | 6,368 |
| Oct 31, 2025 | 10.96 | 10.96 | 10.92 | 10.95 | 10.68 | 0.27% | 5,092 |
| Oct 30, 2025 | 11.01 | 11.01 | 10.92 | 10.92 | 10.58 | -0.46% | 680 |
| Oct 29, 2025 | 11.04 | 11.04 | 10.95 | 10.97 | 10.63 | -0.27% | 7,585 |
| Oct 28, 2025 | 11.00 | 11.04 | 10.99 | 11.00 | 10.66 | -0.63% | 2,543 |
| Oct 27, 2025 | 11.05 | 11.07 | 11.03 | 11.07 | 10.73 | 0.27% | 5,424 |
| Oct 24, 2025 | 11.05 | 11.05 | 11.01 | 11.04 | 10.70 | -0.09% | 10,210 |
| Oct 23, 2025 | 11.09 | 11.09 | 11.03 | 11.05 | 10.71 | -0.09% | 7,155 |
| Oct 22, 2025 | 11.01 | 11.08 | 11.00 | 11.06 | 10.72 | 0.45% | 1,558 |
| Oct 21, 2025 | 11.04 | 11.06 | 11.01 | 11.01 | 10.67 | 0.18% | 28,815 |
| Oct 20, 2025 | 10.96 | 11.00 | 10.96 | 10.99 | 10.65 | 0.64% | 2,699 |
| Oct 17, 2025 | 10.95 | 10.95 | 10.89 | 10.92 | 10.58 | -0.09% | 1,530 |
| Oct 16, 2025 | 10.99 | 10.99 | 10.88 | 10.93 | 10.59 | 0.46% | 233 |
| Oct 15, 2025 | 10.80 | 10.90 | 10.80 | 10.88 | 10.54 | 0.18% | 6,809 |