Get the Stockscreener App
40.87
0.02%
-0.01
After Hours:
40.93
0.06
+0.15%
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 January 07, 2026, is $40.87.
- 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 18.36% to $40.87 now.
- The 52-week high stock price for XYLD is $42.92, representing a 5.02% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for XYLD is $34.53, indicating a -15.51% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $40.93 | $40.87 | $0.06 | 593,383.0 | -0.02% |
| Jan 06, 2026 | $40.90 | $40.84 | $0.06 | 750,547.0 | +0.10% |
| Jan 05, 2026 | $40.85 | $40.79 | $0.06 | 853,640.0 | +0.29% |
| Jan 02, 2026 | $40.78 | $40.63 | $0.15 | 1,455,987.0 | +0.22% |
| Dec 31, 2025 | $40.76 | $40.63 | $0.13 | 809,406.0 | -0.27% |
| Dec 30, 2025 | $40.76 | $40.73 | $0.03 | 1,083,183.0 | +0.00% |
| Dec 29, 2025 | $40.76 | $40.70 | $0.06 | 916,572.0 | -0.02% |
| Dec 26, 2025 | $40.76 | $40.72 | $0.04 | 398,783.0 | +0.05% |
| Dec 24, 2025 | $40.73 | $40.67 | $0.06 | 319,540.0 | +0.15% |
| Dec 23, 2025 | $40.68 | $40.58 | $0.10 | 622,873.0 | +0.20% |
| Dec 22, 2025 | $40.62 | $40.55 | $0.07 | 1,586,937.0 | -0.49% |
| Dec 19, 2025 | $40.80 | $40.55 | $0.25 | 1,254,266.0 | +0.64% |
| Dec 18, 2025 | $40.54 | $40.51 | $0.03 | 683,808.0 | +0.07% |
| Dec 17, 2025 | $40.53 | $40.49 | $0.035 | 541,758.0 | -0.05% |
| Dec 16, 2025 | $40.52 | $40.49 | $0.03 | 678,998.0 | +0.05% |
| Dec 15, 2025 | $40.51 | $40.49 | $0.02 | 928,630.0 | +0.00% |
| Dec 12, 2025 | $40.51 | $40.46 | $0.05 | 899,027.0 | +0.02% |
| Dec 11, 2025 | $40.49 | $40.46 | $0.035 | 1,087,254.0 | +0.02% |
| Dec 10, 2025 | $40.48 | $40.43 | $0.05 | 796,325.0 | +0.10% |
| Dec 09, 2025 | $40.45 | $40.42 | $0.025 | 406,925.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $40.93 | $40.63 | $0.30 | 4,246,940.0 | +0.59% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):