Get the Stockscreener App
40.24
0.23%
0.10
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 November 26, 2025, is $40.24.
- 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 16.53% to $40.24 now.
- The 52-week high stock price for XYLD is $43.43, representing a 7.93% increase from the current share price, occurred on December 27, 2024.
- The 52-week low stock price for XYLD is $34.53, indicating a -14.19% 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 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $40.25 | $40.19 | $0.06 | 332,368.0 | +0.22% |
| Nov 25, 2025 | $40.17 | $39.92 | $0.25 | 833,796.0 | +0.32% |
| Nov 24, 2025 | $40.03 | $39.83 | $0.21 | 1,049,337.0 | -0.17% |
| Nov 21, 2025 | $40.25 | $39.61 | $0.64 | 1,577,280.0 | +1.03% |
| Nov 20, 2025 | $40.20 | $39.63 | $0.57 | 1,638,504.0 | -0.78% |
| Nov 19, 2025 | $40.02 | $39.82 | $0.195 | 1,203,356.0 | +0.43% |
| Nov 18, 2025 | $39.93 | $39.64 | $0.2883 | 1,092,887.0 | -0.35% |
| Nov 17, 2025 | $40.04 | $39.81 | $0.23 | 1,074,349.0 | -0.03% |
| Nov 14, 2025 | $40.03 | $39.73 | $0.30 | 891,860.0 | +0.05% |
| Nov 13, 2025 | $40.07 | $39.90 | $0.1697 | 904,263.0 | -0.35% |
| Nov 12, 2025 | $40.09 | $40.05 | $0.04 | 1,611,711.0 | +0.02% |
| Nov 11, 2025 | $40.07 | $40.02 | $0.05 | 431,452.0 | +0.07% |
| Nov 10, 2025 | $40.04 | $39.95 | $0.085 | 746,341.0 | +0.53% |
| Nov 07, 2025 | $39.84 | $39.55 | $0.2846 | 835,457.0 | +0.15% |
| Nov 06, 2025 | $39.91 | $39.74 | $0.17 | 544,924.0 | -0.33% |
| Nov 05, 2025 | $39.95 | $39.82 | $0.125 | 376,468.0 | +0.20% |
| Nov 04, 2025 | $39.90 | $39.80 | $0.0987 | 621,395.0 | -0.28% |
| Nov 03, 2025 | $39.95 | $39.86 | $0.09 | 654,290.0 | +0.25% |
| Oct 31, 2025 | $39.92 | $39.81 | $0.1116 | 625,346.0 | -0.03% |
| Oct 30, 2025 | $39.91 | $39.83 | $0.08 | 982,057.0 | -0.13% |
| Oct 29, 2025 | $39.93 | $39.85 | $0.08 | 815,655.0 | +0.00% |
| Oct 28, 2025 | $39.92 | $39.88 | $0.04 | 476,621.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $40.25 | $39.55 | $0.6996 | 16,420,038.0 | +1.00% |
| 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% |
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% |
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):