Stockscreener 앱 받기
40.97
0.21%
0.09
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $40.97 | $40.91 | $0.053 | 279,652.0 | +0.21% |
| 2026-01-08 | $40.91 | $40.85 | $0.055 | 534,927.0 | +0.02% |
| 2026-01-07 | $40.93 | $40.87 | $0.06 | 593,383.0 | -0.02% |
| 2026-01-06 | $40.90 | $40.84 | $0.06 | 750,547.0 | +0.10% |
| 2026-01-05 | $40.85 | $40.79 | $0.06 | 853,640.0 | +0.29% |
| 2026-01-02 | $40.78 | $40.63 | $0.15 | 1,455,987.0 | +0.22% |
| 2025-12-31 | $40.76 | $40.63 | $0.13 | 809,406.0 | -0.27% |
| 2025-12-30 | $40.76 | $40.73 | $0.03 | 1,083,183.0 | +0.00% |
| 2025-12-29 | $40.76 | $40.70 | $0.06 | 916,572.0 | -0.02% |
| 2025-12-26 | $40.76 | $40.72 | $0.04 | 398,783.0 | +0.05% |
| 2025-12-24 | $40.73 | $40.67 | $0.06 | 319,540.0 | +0.15% |
| 2025-12-23 | $40.68 | $40.58 | $0.10 | 622,873.0 | +0.20% |
| 2025-12-22 | $40.62 | $40.55 | $0.07 | 1,586,937.0 | -0.49% |
| 2025-12-19 | $40.80 | $40.55 | $0.25 | 1,254,266.0 | +0.64% |
| 2025-12-18 | $40.54 | $40.51 | $0.03 | 683,808.0 | +0.07% |
| 2025-12-17 | $40.53 | $40.49 | $0.035 | 541,758.0 | -0.05% |
| 2025-12-16 | $40.52 | $40.49 | $0.03 | 678,998.0 | +0.05% |
| 2025-12-15 | $40.51 | $40.49 | $0.02 | 928,630.0 | +0.00% |
| 2025-12-12 | $40.51 | $40.46 | $0.05 | 899,027.0 | +0.02% |
| 2025-12-11 | $40.49 | $40.46 | $0.035 | 1,087,254.0 | +0.02% |
| 2025-12-10 | $40.48 | $40.43 | $0.05 | 796,325.0 | +0.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $40.97 | $40.63 | $0.335 | 4,468,136.0 | +0.82% |
Global X S P 500 Covered Call Etf 주식 (XYLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.80 | $40.25 | $0.55 | 16,047,350.0 | +1.07% |
| 2025-11 | $40.31 | $39.55 | $0.7596 | 16,797,574.0 | +1.21% |
| 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% |
0.72%
자본화:
|
볼륨(24시간):