Global X S&P 500 Covered Call ETF (ASX:UYLD)
Australia
· Delayed Price · Currency is AUD 10.25
+0.01 (0.10%)
At close: Apr 28, 2026
ASX:UYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.27 | 10.27 | 10.24 | 10.25 | 10.25 | 0.10% | 6,476 |
| Apr 27, 2026 | 10.33 | 10.34 | 10.22 | 10.24 | 10.24 | -0.19% | 11,249 |
| Apr 24, 2026 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.49% | 143 |
| Apr 23, 2026 | 10.26 | 10.26 | 10.21 | 10.21 | 10.21 | 0.49% | 620 |
| Apr 22, 2026 | 10.35 | 10.35 | 10.16 | 10.16 | 10.16 | -5.05% | 11,281 |
| Apr 21, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 5.52% | 1,684 |
| Apr 20, 2026 | 10.14 | 10.21 | 10.14 | 10.14 | 10.14 | 0.10% | 1,918 |
| Apr 17, 2026 | 10.13 | 10.17 | 10.12 | 10.13 | 10.13 | - | 6,241 |
| Apr 16, 2026 | 10.16 | 10.16 | 10.10 | 10.13 | 10.13 | -0.30% | 9,601 |
| Apr 15, 2026 | 10.24 | 10.24 | 10.16 | 10.16 | 10.16 | -0.78% | 391 |
| Apr 14, 2026 | 10.30 | 10.30 | 10.23 | 10.24 | 10.24 | -0.58% | 4,170 |
| Apr 13, 2026 | 10.38 | 10.38 | 10.29 | 10.30 | 10.30 | 0.29% | 14,110 |
| Apr 10, 2026 | 10.50 | 10.50 | 10.26 | 10.27 | 10.27 | -1.15% | 5,391 |
| Apr 9, 2026 | 10.34 | 10.39 | 10.30 | 10.39 | 10.39 | 0.48% | 493 |
| Apr 8, 2026 | 10.39 | 10.39 | 10.34 | 10.34 | 10.34 | -0.19% | 2,050 |
| Apr 7, 2026 | 10.33 | 10.44 | 10.33 | 10.36 | 10.36 | 0.88% | 538 |
| Apr 2, 2026 | 10.32 | 10.32 | 10.27 | 10.27 | 10.27 | -0.19% | 498 |
| Apr 1, 2026 | 10.28 | 10.29 | 10.27 | 10.29 | 10.29 | 1.08% | 3,027 |
| Mar 31, 2026 | 10.12 | 10.20 | 10.12 | 10.18 | 10.18 | 0.10% | 298 |
| Mar 30, 2026 | 10.20 | 10.20 | 10.16 | 10.17 | 10.10 | -0.39% | 60 |
| Mar 27, 2026 | 10.30 | 10.30 | 10.21 | 10.21 | 10.14 | -0.58% | 2,560 |
| Mar 26, 2026 | 10.28 | 10.28 | 10.26 | 10.27 | 10.20 | 1.08% | 55 |
| Mar 25, 2026 | 10.17 | 10.17 | 10.09 | 10.16 | 10.09 | 0.10% | 4,604 |
| Mar 24, 2026 | 10.12 | 10.17 | 10.12 | 10.15 | 10.08 | 0.59% | 36,859 |
| Mar 23, 2026 | 10.17 | 10.32 | 10.09 | 10.09 | 10.02 | -0.49% | 2,628 |
| Mar 20, 2026 | 10.21 | 10.21 | 10.09 | 10.14 | 10.07 | -0.49% | 7,767 |
| Mar 19, 2026 | 10.29 | 10.29 | 10.19 | 10.19 | 10.12 | -0.78% | 2,130 |
| Mar 18, 2026 | 10.25 | 10.27 | 10.23 | 10.27 | 10.20 | - | 162 |
| Mar 17, 2026 | 11.04 | 11.04 | 10.27 | 10.27 | 10.20 | -0.48% | 5,632 |
| Mar 16, 2026 | 10.26 | 10.32 | 10.25 | 10.32 | 10.25 | 1.08% | 1,448 |
| Mar 13, 2026 | 10.21 | 10.24 | 10.21 | 10.21 | 10.14 | 0.29% | 2,315 |
| Mar 12, 2026 | 10.23 | 10.23 | 10.15 | 10.18 | 10.11 | -0.39% | 1,277 |
| Mar 11, 2026 | 10.36 | 10.36 | 10.22 | 10.22 | 10.15 | -1.26% | 403 |
| Mar 10, 2026 | 10.36 | 10.36 | 10.35 | 10.35 | 10.28 | 1.27% | 18 |
| Mar 9, 2026 | 10.49 | 10.49 | 10.22 | 10.22 | 10.15 | -2.29% | 3,276 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.46 | 10.46 | 10.39 | 0.48% | 822 |
| Mar 5, 2026 | 10.42 | 10.44 | 10.40 | 10.41 | 10.34 | -0.10% | 3,706 |
| Mar 4, 2026 | 10.38 | 10.42 | 10.35 | 10.42 | 10.35 | 0.77% | 1,234 |
| Mar 3, 2026 | 10.39 | 10.39 | 10.34 | 10.34 | 10.27 | 0.49% | 1,385 |
| Mar 2, 2026 | 10.35 | 10.39 | 10.23 | 10.29 | 10.22 | -0.77% | 17,396 |
| Feb 27, 2026 | 10.41 | 10.41 | 10.36 | 10.37 | 10.30 | -0.38% | 7,072 |
| Feb 26, 2026 | 10.42 | 10.45 | 10.41 | 10.41 | 10.27 | -0.19% | 3,422 |
| Feb 25, 2026 | 10.53 | 10.53 | 10.43 | 10.43 | 10.29 | -0.48% | 978 |
| Feb 24, 2026 | 10.48 | 10.48 | 10.47 | 10.48 | 10.34 | 0.29% | 29 |
| Feb 23, 2026 | 10.48 | 10.48 | 10.43 | 10.45 | 10.31 | -0.29% | 9,865 |
| Feb 20, 2026 | 10.49 | 10.55 | 10.46 | 10.48 | 10.34 | -0.19% | 875 |
| Feb 19, 2026 | 10.48 | 10.51 | 10.48 | 10.50 | 10.36 | 1.06% | 5,794 |
| Feb 18, 2026 | 10.37 | 10.39 | 10.37 | 10.39 | 10.25 | 0.39% | 17,025 |
| Feb 17, 2026 | 10.37 | 10.41 | 10.35 | 10.35 | 10.21 | -0.10% | 5,815 |
| Feb 16, 2026 | 10.33 | 10.57 | 10.33 | 10.36 | 10.22 | 0.39% | 24,797 |
| Feb 13, 2026 | 10.37 | 10.37 | 10.32 | 10.32 | 10.18 | -0.48% | 1,144 |
| Feb 12, 2026 | 10.39 | 10.41 | 10.37 | 10.37 | 10.23 | -0.29% | 1,678 |
| Feb 11, 2026 | 10.49 | 10.49 | 10.40 | 10.40 | 10.26 | -0.67% | 465 |
| Feb 10, 2026 | 10.51 | 10.51 | 10.44 | 10.47 | 10.33 | -0.38% | 1,042 |
| Feb 9, 2026 | 10.52 | 10.54 | 10.51 | 10.51 | 10.37 | 0.57% | 1,167 |
| Feb 6, 2026 | 10.51 | 10.51 | 10.45 | 10.45 | 10.31 | -0.57% | 3,768 |
| Feb 5, 2026 | 10.51 | 10.54 | 10.50 | 10.51 | 10.37 | 0.29% | 261 |
| Feb 4, 2026 | 10.50 | 10.50 | 10.45 | 10.48 | 10.34 | -0.95% | 1,283 |
| Feb 3, 2026 | 10.50 | 10.63 | 10.50 | 10.58 | 10.43 | 0.57% | 2,971 |
| Feb 2, 2026 | 10.53 | 10.56 | 10.52 | 10.52 | 10.37 | -0.09% | 5,851 |
| Jan 30, 2026 | 10.53 | 10.53 | 10.40 | 10.53 | 10.38 | 0.29% | 9,424 |
| Jan 29, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.28 | -1.41% | 3,696 |
| Jan 28, 2026 | 11.00 | 11.00 | 10.62 | 10.65 | 10.43 | -0.56% | 3,830 |
| Jan 27, 2026 | 10.90 | 10.90 | 10.69 | 10.71 | 10.49 | -0.56% | 4,272 |
| Jan 23, 2026 | 10.93 | 10.93 | 10.77 | 10.77 | 10.55 | -0.92% | 1,412 |
| Jan 22, 2026 | 10.93 | 10.95 | 10.87 | 10.87 | 10.65 | - | 7,855 |
| Jan 21, 2026 | 11.03 | 11.03 | 10.83 | 10.87 | 10.65 | -0.55% | 9,148 |
| Jan 20, 2026 | 11.04 | 11.04 | 10.93 | 10.93 | 10.70 | -1.00% | 5,089 |
| Jan 19, 2026 | 11.00 | 11.04 | 11.00 | 11.04 | 10.81 | -0.09% | 214 |
| Jan 16, 2026 | 11.08 | 11.08 | 11.05 | 11.05 | 10.82 | -0.09% | 848 |
| Jan 15, 2026 | 11.06 | 11.09 | 11.06 | 11.06 | 10.83 | 0.27% | 618 |
| Jan 14, 2026 | 11.09 | 11.09 | 11.03 | 11.03 | 10.80 | -0.27% | 2,456 |
| Jan 13, 2026 | 11.03 | 11.06 | 11.03 | 11.06 | 10.83 | - | 71 |
| Jan 12, 2026 | 11.04 | 11.06 | 11.01 | 11.06 | 10.83 | 0.18% | 42 |
| Jan 9, 2026 | 11.06 | 11.06 | 11.04 | 11.04 | 10.81 | 0.18% | 1,096 |
| Jan 8, 2026 | 11.02 | 11.03 | 10.99 | 11.02 | 10.79 | 0.73% | 850 |
| Jan 7, 2026 | 11.01 | 11.01 | 10.93 | 10.94 | 10.71 | -0.36% | 3,206 |
| Jan 6, 2026 | 11.08 | 11.08 | 10.94 | 10.98 | 10.75 | -0.72% | 13,854 |
| Jan 5, 2026 | 11.06 | 11.06 | 11.05 | 11.06 | 10.83 | 0.45% | 494 |
| Jan 2, 2026 | 11.00 | 11.02 | 11.00 | 11.01 | 10.78 | 0.09% | 902 |
| Dec 31, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 10.77 | -0.27% | 938 |
| Dec 30, 2025 | 11.04 | 11.04 | 11.03 | 11.03 | 10.77 | 0.27% | 1,003 |
| Dec 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.75 | - | 157 |
| Dec 24, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 10.75 | -0.27% | 271 |
| Dec 23, 2025 | 11.18 | 11.18 | 11.03 | 11.03 | 10.77 | -1.08% | 1,395 |
| Dec 22, 2025 | 11.01 | 11.15 | 11.01 | 11.15 | 10.89 | 1.18% | 888 |
| Dec 19, 2025 | 11.07 | 11.07 | 11.02 | 11.02 | 10.77 | -0.09% | 4,832 |
| Dec 18, 2025 | 11.08 | 11.08 | 11.01 | 11.03 | 10.77 | -0.18% | 1,680 |
| Dec 17, 2025 | 11.20 | 11.20 | 11.03 | 11.05 | 10.79 | 0.27% | 845 |
| Dec 16, 2025 | 10.94 | 11.02 | 10.94 | 11.02 | 10.77 | 0.73% | 3,203 |
| Dec 15, 2025 | 10.89 | 10.99 | 10.89 | 10.94 | 10.69 | - | 153 |
| Dec 12, 2025 | 10.99 | 10.99 | 10.87 | 10.94 | 10.69 | -0.45% | 18,328 |
| Dec 11, 2025 | 11.00 | 11.00 | 10.93 | 10.99 | 10.74 | -0.09% | 13,255 |
| Dec 10, 2025 | 10.99 | 11.00 | 10.96 | 11.00 | 10.75 | 0.09% | 12,037 |
| Dec 9, 2025 | 11.03 | 11.03 | 10.99 | 10.99 | 10.74 | - | 4 |
| Dec 8, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.74 | 0.37% | 7,794 |
| Dec 5, 2025 | 11.08 | 11.08 | 10.95 | 10.95 | 10.70 | -1.08% | 5,090 |
| Dec 4, 2025 | 11.07 | 11.07 | 10.97 | 11.07 | 10.81 | 0.09% | 1,409 |
| Dec 3, 2025 | 11.11 | 11.11 | 11.01 | 11.06 | 10.80 | -0.09% | 3,896 |
| Dec 2, 2025 | 11.10 | 11.18 | 11.05 | 11.07 | 10.81 | -0.27% | 6,381 |