Get the Stockscreener App
41.82
1.28%
0.53
After Hours:
41.99
0.17
+0.41%
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 February 28, 2025, is $41.82.
- 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 $37.49 on October 27, 2023. Since then, Global X S P 500 Covered Call Etf's stock price has risen over 11.55% to $41.82 now.
- The 52-week high stock price for XYLD is $43.43, representing a 3.85% increase from the current share price, occurred on December 27, 2024.
- The 52-week low stock price for XYLD is $37.93, indicating a -9.30% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Global X S P 500 Covered Call Etf (XYLD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $41.84 | $41.12 | $0.7199 | 959,684.0 | +1.28% |
| Feb 27, 2025 | $41.99 | $41.23 | $0.76 | 1,019,341.0 | -1.27% |
| Feb 26, 2025 | $42.05 | $41.66 | $0.3882 | 567,419.0 | +0.05% |
| Feb 25, 2025 | $41.95 | $41.52 | $0.43 | 743,380.0 | -0.38% |
| Feb 24, 2025 | $42.18 | $41.86 | $0.318 | 894,443.0 | -0.85% |
| Feb 21, 2025 | $42.92 | $42.29 | $0.63 | 1,275,309.0 | -1.33% |
| Feb 20, 2025 | $42.89 | $42.82 | $0.07 | 394,690.0 | +0.00% |
| Feb 19, 2025 | $42.89 | $42.84 | $0.05 | 388,795.0 | +0.05% |
| Feb 18, 2025 | $42.87 | $42.81 | $0.06 | 595,428.0 | +0.12% |
| Feb 14, 2025 | $42.83 | $42.80 | $0.03 | 418,816.0 | +0.09% |
| Feb 13, 2025 | $42.78 | $42.65 | $0.13 | 676,691.0 | +0.23% |
| Feb 12, 2025 | $42.68 | $42.45 | $0.2299 | 563,330.0 | +0.00% |
| Feb 11, 2025 | $42.68 | $42.58 | $0.10 | 371,523.0 | +0.09% |
| Feb 10, 2025 | $42.65 | $42.56 | $0.085 | 400,959.0 | +0.33% |
| Feb 07, 2025 | $42.68 | $42.43 | $0.25 | 495,223.0 | -0.35% |
| Feb 06, 2025 | $42.65 | $42.52 | $0.13 | 478,759.0 | +0.24% |
| Feb 05, 2025 | $42.55 | $42.32 | $0.23 | 373,966.0 | +0.28% |
| Feb 04, 2025 | $42.43 | $42.23 | $0.1994 | 581,593.0 | +0.62% |
| Feb 03, 2025 | $42.31 | $41.91 | $0.40 | 597,796.0 | -0.45% |
| Jan 31, 2025 | $42.57 | $42.33 | $0.241 | 556,571.0 | -0.24% |
| Jan 30, 2025 | $42.49 | $42.33 | $0.163 | 391,327.0 | +0.24% |
| Jan 29, 2025 | $42.47 | $42.24 | $0.2303 | 451,228.0 | -0.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $42.92 | $41.12 | $1.80 | 12,756,829.0 | -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% |
Global X S P 500 Covered Call Etf Stock (XYLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.74 | $38.95 | $0.795 | 10,557,961.0 | +1.21% |
| Nov, 2023 | $39.05 | $38.19 | $0.86 | 11,287,210.0 | +2.07% |
| Oct, 2023 | $39.88 | $37.49 | $2.39 | 11,186,970.0 | -1.83% |
| Sep, 2023 | $40.48 | $38.41 | $2.07 | 9,474,645.0 | -3.47% |
| Aug, 2023 | $41.37 | $39.70 | $1.67 | 10,444,250.0 | -2.54% |
| Jul, 2023 | $41.54 | $40.76 | $0.7795 | 9,964,191.0 | +0.71% |
| Jun, 2023 | $41.40 | $40.33 | $1.07 | 13,693,150.0 | +1.01% |
| May, 2023 | $41.08 | $39.96 | $1.12 | 11,625,577.0 | +0.32% |
| Apr, 2023 | $40.75 | $39.86 | $0.89 | 12,960,236.0 | +0.02% |
| Mar, 2023 | $40.50 | $39.12 | $1.38 | 8,577,973.0 | +0.00% |
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):