Global X S&P 500® Covered Call ETF (XYLD)
41.85
+0.10
(+0.24%)
USD |
NYSEARCA |
Nov 21, 16:00
41.78
-0.07
(-0.17%)
After-Hours: 04:26
XYLD Price: 41.85 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 41.84 | 41.87 | 41.66 | 41.85 | 239117.0 |
| Nov 20, 2024 | 41.77 | 41.77 | 41.55 | 41.75 | 274064.0 |
| Nov 19, 2024 | 41.53 | 41.78 | 41.53 | 41.77 | 333800.0 |
| Nov 18, 2024 | 41.60 | 41.74 | 41.55 | 41.71 | 358519.0 |
| Nov 15, 2024 | 42.18 | 42.23 | 41.86 | 41.93 | 405138.0 |
| Nov 14, 2024 | 42.23 | 42.23 | 42.18 | 42.19 | 254119.0 |
| Nov 13, 2024 | 42.15 | 42.21 | 42.15 | 42.19 | 364853.0 |
| Nov 12, 2024 | 42.20 | 42.20 | 42.14 | 42.18 | 297406.0 |
| Nov 11, 2024 | 42.19 | 42.20 | 42.15 | 42.19 | 569500.0 |
| Nov 08, 2024 | 42.15 | 42.17 | 42.11 | 42.16 | 394499.0 |
| Nov 07, 2024 | 42.07 | 42.12 | 42.02 | 42.10 | 289403.0 |
| Nov 06, 2024 | 41.89 | 42.06 | 41.82 | 41.95 | 1.763M |
| Nov 05, 2024 | 41.11 | 41.40 | 41.10 | 41.40 | 218827.0 |
| Nov 04, 2024 | 41.00 | 41.13 | 40.88 | 40.97 | 354316.0 |
| Nov 01, 2024 | 41.08 | 41.25 | 41.02 | 41.02 | 238936.0 |
| Oct 31, 2024 | 41.26 | 41.26 | 40.86 | 40.86 | 332340.0 |
| Oct 30, 2024 | 41.45 | 41.52 | 41.37 | 41.43 | 264539.0 |
| Oct 29, 2024 | 41.36 | 41.50 | 41.32 | 41.49 | 197217.0 |
| Oct 28, 2024 | 41.46 | 41.49 | 41.41 | 41.43 | 305556.0 |
| Oct 25, 2024 | 41.46 | 41.53 | 41.29 | 41.32 | 287389.0 |
| Oct 24, 2024 | 41.40 | 41.40 | 41.21 | 41.30 | 255472.0 |
| Oct 23, 2024 | 41.43 | 41.44 | 41.10 | 41.29 | 356738.0 |
| Oct 22, 2024 | 41.33 | 41.51 | 41.32 | 41.44 | 320108.0 |
| Oct 21, 2024 | 41.46 | 41.52 | 41.36 | 41.51 | 299601.0 |
| Oct 18, 2024 | 41.89 | 41.92 | 41.76 | 41.89 | 460037.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
34.58
Minimum
Mar 23 2020
52.50
Maximum
Feb 19 2020
43.84
Average
42.34
Median