Stockscreener 앱 받기
40.24
0.26%
0.10
Global X S P 500 Covered Call Etf 주식 (XYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $40.26 | $40.19 | $0.07 | 401,386.0 | +0.26% |
| 2025-11-25 | $40.17 | $39.92 | $0.25 | 833,796.0 | +0.32% |
| 2025-11-24 | $40.03 | $39.83 | $0.21 | 1,049,337.0 | -0.17% |
| 2025-11-21 | $40.25 | $39.61 | $0.64 | 1,577,280.0 | +1.03% |
| 2025-11-20 | $40.20 | $39.63 | $0.57 | 1,638,504.0 | -0.78% |
| 2025-11-19 | $40.02 | $39.82 | $0.195 | 1,203,356.0 | +0.43% |
| 2025-11-18 | $39.93 | $39.64 | $0.2883 | 1,092,887.0 | -0.35% |
| 2025-11-17 | $40.04 | $39.81 | $0.23 | 1,074,349.0 | -0.03% |
| 2025-11-14 | $40.03 | $39.73 | $0.30 | 891,860.0 | +0.05% |
| 2025-11-13 | $40.07 | $39.90 | $0.1697 | 904,263.0 | -0.35% |
| 2025-11-12 | $40.09 | $40.05 | $0.04 | 1,611,711.0 | +0.02% |
| 2025-11-11 | $40.07 | $40.02 | $0.05 | 431,452.0 | +0.07% |
| 2025-11-10 | $40.04 | $39.95 | $0.085 | 746,341.0 | +0.53% |
| 2025-11-07 | $39.84 | $39.55 | $0.2846 | 835,457.0 | +0.15% |
| 2025-11-06 | $39.91 | $39.74 | $0.17 | 544,924.0 | -0.33% |
| 2025-11-05 | $39.95 | $39.82 | $0.125 | 376,468.0 | +0.20% |
| 2025-11-04 | $39.90 | $39.80 | $0.0987 | 621,395.0 | -0.28% |
| 2025-11-03 | $39.95 | $39.86 | $0.09 | 654,290.0 | +0.25% |
| 2025-10-31 | $39.92 | $39.81 | $0.1116 | 625,346.0 | -0.03% |
| 2025-10-30 | $39.91 | $39.83 | $0.08 | 982,057.0 | -0.13% |
| 2025-10-29 | $39.93 | $39.85 | $0.08 | 815,655.0 | +0.00% |
| 2025-10-28 | $39.92 | $39.88 | $0.04 | 476,621.0 | -0.03% |
Global X S P 500 Covered Call Etf 주식 (XYLD) 연도별 가격 이력
이 심층 분석에서는 Global X S P 500 Covered Call Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XYLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X S P 500 Covered Call Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X S P 500 Covered Call Etf 주식 (XYLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $40.26 | $39.55 | $0.7096 | 16,489,056.0 | +1.04% |
| 2025-10 | $39.93 | $38.93 | $1.00 | 22,337,750.0 | +1.45% |
| 2025-09 | $39.43 | $38.57 | $0.8599 | 16,798,218.0 | +0.80% |
| 2025-08 | $39.30 | $38.41 | $0.89 | 14,606,731.0 | +0.13% |
| 2025-07 | $39.15 | $38.59 | $0.5552 | 13,786,100.0 | -0.10% |
| 2025-06 | $39.04 | $38.18 | $0.86 | 13,748,334.0 | +1.67% |
| 2025-05 | $38.69 | $37.57 | $1.12 | 18,305,478.0 | -0.10% |
| 2025-04 | $39.75 | $34.53 | $5.22 | 24,526,758.0 | -2.91% |
| 2025-03 | $41.99 | $38.88 | $3.11 | 18,912,062.0 | -5.57% |
| 2025-02 | $42.92 | $41.12 | $1.80 | 11,797,145.0 | -1.27% |
| 2025-01 | $42.64 | $41.45 | $1.19 | 13,265,126.0 | +1.10% |
Global X S P 500 Covered Call Etf 주식 (XYLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.43 | $41.71 | $1.72 | 7,458,697.0 | -0.43% |
| 2024-11 | $42.23 | $40.88 | $1.35 | 7,824,520.0 | +3.11% |
| 2024-10 | $41.91 | $40.86 | $1.05 | 8,673,194.0 | -1.54% |
| 2024-09 | $41.65 | $40.39 | $1.26 | 6,890,712.0 | +0.48% |
| 2024-08 | $41.30 | $37.93 | $3.37 | 11,993,429.0 | +1.92% |
| 2024-07 | $40.93 | $39.81 | $1.12 | 7,834,977.0 | +0.22% |
| 2024-06 | $40.66 | $39.84 | $0.815 | 7,397,171.0 | +0.95% |
| 2024-05 | $40.45 | $39.59 | $0.865 | 8,600,529.0 | +0.35% |
| 2024-04 | $40.88 | $39.48 | $1.40 | 8,862,608.0 | -2.16% |
| 2024-03 | $40.80 | $40.11 | $0.6899 | 7,918,624.0 | +1.52% |
| 2024-02 | $40.23 | $39.51 | $0.72 | 8,375,463.0 | +0.88% |
| 2024-01 | $40.00 | $39.22 | $0.78 | 11,433,230.0 | +0.99% |
Global X S P 500 Covered Call Etf 주식 (XYLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.74 | $38.95 | $0.795 | 10,557,961.0 | +1.21% |
| 2023-11 | $39.05 | $38.19 | $0.86 | 11,287,210.0 | +2.07% |
| 2023-10 | $39.88 | $37.49 | $2.39 | 11,186,970.0 | -1.83% |
| 2023-09 | $40.48 | $38.41 | $2.07 | 9,474,645.0 | -3.47% |
| 2023-08 | $41.37 | $39.70 | $1.67 | 10,444,250.0 | -2.54% |
| 2023-07 | $41.54 | $40.76 | $0.7795 | 9,964,191.0 | +0.71% |
| 2023-06 | $41.40 | $40.33 | $1.07 | 13,693,150.0 | +1.01% |
| 2023-05 | $41.08 | $39.96 | $1.12 | 11,625,577.0 | +0.32% |
| 2023-04 | $40.75 | $39.86 | $0.89 | 12,960,236.0 | +0.02% |
| 2023-03 | $40.50 | $39.12 | $1.38 | 8,577,973.0 | +0.00% |
0.76%
자본화:
|
볼륨(24시간):