Get the Stockscreener App
40.63
0.32%
-0.13
After Hours:
40.63
Global X S P 500 Covered Call Etf Stock (XYLD) Price History
The historical daily chart and data for Global X S P 500 Covered Call Etf stock (XYLD), show that the latest closing stock price as of March 05, 2026, is $40.63.
- Global X S P 500 Covered Call Etf all-time high stock price is $48.40, occurred on May 04, 2022.
- The lowest Global X S P 500 Covered Call Etf stock price recorded was $34.53 on April 07, 2025. Since then, Global X S P 500 Covered Call Etf's stock price has risen over 17.66% to $40.63 now.
- The 52-week high stock price for XYLD is $41.10, representing a 1.16% increase from the current share price, occurred on February 20, 2026.
- The 52-week low stock price for XYLD is $34.53, indicating a -15.01% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Global X S P 500 Covered Call Etf (XYLD) stock in the beginning of 2025 was $48.40. The stock closed the year at $46.80, a loss of over -3.31% for the year.
The table below shows more information about XYLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $40.77 | $40.34 | $0.44 | 1,448,627.0 | -0.32% |
| Mar 04, 2026 | $40.82 | $40.51 | $0.31 | 837,203.0 | +0.59% |
| Mar 03, 2026 | $40.61 | $40.00 | $0.609 | 2,728,669.0 | -0.54% |
| Mar 02, 2026 | $40.82 | $40.40 | $0.42 | 2,100,920.0 | +0.02% |
| Feb 27, 2026 | $40.74 | $40.53 | $0.21 | 1,110,366.0 | -0.29% |
| Feb 26, 2026 | $40.95 | $40.63 | $0.32 | 1,070,659.0 | -0.15% |
| Feb 25, 2026 | $40.91 | $40.79 | $0.12 | 814,668.0 | +0.54% |
| Feb 24, 2026 | $40.73 | $40.41 | $0.315 | 817,971.0 | +0.39% |
| Feb 23, 2026 | $40.74 | $40.40 | $0.34 | 1,341,128.0 | -1.29% |
| Feb 20, 2026 | $41.10 | $40.68 | $0.4172 | 1,204,768.0 | +0.56% |
| Feb 19, 2026 | $40.90 | $40.65 | $0.25 | 1,099,653.0 | -0.17% |
| Feb 18, 2026 | $41.03 | $40.71 | $0.325 | 618,571.0 | +0.49% |
| Feb 17, 2026 | $40.80 | $40.29 | $0.5051 | 1,125,828.0 | +0.22% |
| Feb 13, 2026 | $40.81 | $40.35 | $0.46 | 1,017,955.0 | +0.30% |
| Feb 12, 2026 | $41.05 | $40.48 | $0.57 | 1,101,406.0 | -1.12% |
| Feb 11, 2026 | $41.06 | $40.81 | $0.25 | 443,135.0 | +0.07% |
| Feb 10, 2026 | $41.02 | $40.90 | $0.1176 | 558,738.0 | -0.05% |
| Feb 09, 2026 | $41.00 | $40.69 | $0.3051 | 714,435.0 | +0.34% |
| Feb 06, 2026 | $40.86 | $40.41 | $0.45 | 593,123.0 | +1.47% |
| Feb 05, 2026 | $40.45 | $40.10 | $0.355 | 777,305.0 | -0.89% |
| Feb 04, 2026 | $40.77 | $40.38 | $0.395 | 1,409,025.0 | -0.34% |
Global X S P 500 Covered Call Etf Stock (XYLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Covered Call Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XYLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Covered Call Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Covered Call Etf Stock (XYLD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $40.82 | $40.00 | $0.819 | 8,564,046.0 | -0.25% |
| Feb, 2026 | $41.10 | $40.10 | $1.00 | 17,691,128.0 | -0.02% |
| Jan, 2026 | $41.06 | $40.03 | $1.03 | 16,427,081.0 | +0.27% |
Global X S P 500 Covered Call Etf Stock (XYLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.80 | $40.25 | $0.55 | 16,047,350.0 | +1.07% |
| Nov, 2025 | $40.31 | $39.55 | $0.7596 | 16,797,574.0 | +1.21% |
| Oct, 2025 | $39.93 | $38.93 | $1.00 | 22,337,750.0 | +1.45% |
| Sep, 2025 | $39.43 | $38.57 | $0.8599 | 16,798,218.0 | +0.80% |
| Aug, 2025 | $39.30 | $38.41 | $0.89 | 14,606,731.0 | +0.13% |
| Jul, 2025 | $39.15 | $38.59 | $0.5552 | 13,786,100.0 | -0.10% |
| Jun, 2025 | $39.04 | $38.18 | $0.86 | 13,748,334.0 | +1.67% |
| May, 2025 | $38.69 | $37.57 | $1.12 | 18,305,478.0 | -0.10% |
| Apr, 2025 | $39.75 | $34.53 | $5.22 | 24,526,758.0 | -2.91% |
| Mar, 2025 | $41.99 | $38.88 | $3.11 | 18,912,062.0 | -5.57% |
| Feb, 2025 | $42.92 | $41.12 | $1.80 | 11,797,145.0 | -1.27% |
| Jan, 2025 | $42.64 | $41.45 | $1.19 | 13,265,126.0 | +1.10% |
Global X S P 500 Covered Call Etf Stock (XYLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.43 | $41.71 | $1.72 | 7,458,697.0 | -0.43% |
| Nov, 2024 | $42.23 | $40.88 | $1.35 | 7,824,520.0 | +3.11% |
| Oct, 2024 | $41.91 | $40.86 | $1.05 | 8,673,194.0 | -1.54% |
| Sep, 2024 | $41.65 | $40.39 | $1.26 | 6,890,712.0 | +0.48% |
| Aug, 2024 | $41.30 | $37.93 | $3.37 | 11,993,429.0 | +1.92% |
| Jul, 2024 | $40.93 | $39.81 | $1.12 | 7,834,977.0 | +0.22% |
| Jun, 2024 | $40.66 | $39.84 | $0.815 | 7,397,171.0 | +0.95% |
| May, 2024 | $40.45 | $39.59 | $0.865 | 8,600,529.0 | +0.35% |
| Apr, 2024 | $40.88 | $39.48 | $1.40 | 8,862,608.0 | -2.16% |
| Mar, 2024 | $40.80 | $40.11 | $0.6899 | 7,918,624.0 | +1.52% |
| Feb, 2024 | $40.23 | $39.51 | $0.72 | 8,375,463.0 | +0.88% |
| Jan, 2024 | $40.00 | $39.22 | $0.78 | 11,433,230.0 | +0.99% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):