Global X S&P 500® Covered Call ETF

XYLD
🏛️ usa →
39.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 39.47 39.50 39.40 39.44 0.8M
2023-12-28 39.50 39.51 39.47 39.50 0.5M
2023-12-27 39.69 39.74 39.68 39.70 0.7M
2023-12-26 39.61 39.73 39.61 39.73 0.4M
2023-12-22 39.62 39.65 39.56 39.60 0.4M
2023-12-21 39.53 39.57 39.40 39.57 0.7M
2023-12-20 39.57 39.67 39.35 39.35 0.5M
2023-12-19 39.55 39.64 39.55 39.62 0.4M
2023-12-18 39.54 39.57 39.43 39.56 0.5M
2023-12-15 39.20 39.54 39.15 39.48 0.8M
2023-12-14 39.23 39.26 39.22 39.23 0.5M
2023-12-13 39.20 39.22 39.18 39.22 0.4M
2023-12-12 39.17 39.23 39.15 39.20 0.4M
2023-12-11 39.18 39.22 39.14 39.18 0.5M
2023-12-08 39.05 39.20 39.05 39.20 0.4M
2023-12-07 39.07 39.11 39.05 39.09 0.6M
2023-12-06 39.07 39.09 39.00 39.00 0.8M
2023-12-05 39.00 39.07 38.98 39.03 0.4M
2023-12-04 38.99 39.03 38.95 39.02 0.5M
2023-12-01 38.95 39.06 38.95 39.04 0.5M
2023-11-30 38.95 38.98 38.89 38.97 0.6M
2023-11-29 38.99 39.00 38.90 38.94 0.4M
2023-11-28 38.87 38.95 38.87 38.94 0.4M
2023-11-27 38.87 38.93 38.87 38.89 0.4M
2023-11-24 38.85 38.92 38.84 38.91 0.3M
2023-11-22 38.86 38.90 38.77 38.78 1.1M
2023-11-21 38.77 38.80 38.73 38.80 0.8M
2023-11-20 38.73 38.82 38.70 38.81 0.6M
2023-11-17 39.05 39.05 38.84 38.94 0.5M
2023-11-16 38.99 39.01 38.96 38.97 0.5M
2023-11-15 39.01 39.03 38.96 39.01 0.6M
2023-11-14 39.04 39.04 38.95 38.98 0.7M
2023-11-13 38.97 38.98 38.93 38.93 0.4M
2023-11-10 38.95 38.98 38.90 38.94 0.3M
2023-11-09 38.96 38.96 38.88 38.90 0.6M
2023-11-08 38.87 38.92 38.85 38.89 0.5M
2023-11-07 38.87 38.92 38.86 38.88 0.4M
2023-11-06 38.93 38.93 38.81 38.89 0.4M
2023-11-03 38.89 38.89 38.78 38.80 0.6M
2023-11-02 38.66 38.75 38.58 38.75 0.5M
2023-11-01 38.20 38.47 38.19 38.41 0.6M
2023-10-31 38.05 38.18 37.89 38.18 0.8M
2023-10-30 37.85 38.03 37.74 37.96 0.5M
2023-10-27 37.84 37.88 37.49 37.59 0.8M
2023-10-26 37.91 37.99 37.63 37.68 0.6M
2023-10-25 38.22 38.28 37.94 38.01 0.6M
2023-10-24 38.25 38.32 38.12 38.29 0.3M
2023-10-23 37.98 38.29 37.92 38.08 1.0M
2023-10-20 38.81 38.85 38.43 38.49 0.6M
2023-10-19 39.22 39.42 38.78 38.83 0.4M
2023-10-18 39.51 39.62 39.09 39.20 0.4M
2023-10-17 39.46 39.88 39.38 39.68 0.4M
2023-10-16 39.50 39.78 39.45 39.71 0.5M
2023-10-13 39.58 39.70 39.15 39.31 0.4M
2023-10-12 39.76 39.78 39.26 39.50 0.5M
2023-10-11 39.60 39.69 39.42 39.65 0.3M
2023-10-10 39.33 39.71 39.33 39.48 0.6M
2023-10-09 38.87 39.35 38.87 39.33 0.3M
2023-10-06 38.43 39.19 38.30 39.09 0.5M
2023-10-05 38.60 38.72 38.35 38.61 0.4M
2023-10-04 38.39 38.70 38.29 38.65 0.4M
2023-10-03 38.70 38.82 38.26 38.36 0.6M
2023-10-02 38.84 38.97 38.64 38.89 0.4M
2023-09-29 39.25 39.25 38.77 38.89 0.4M
2023-09-28 38.64 39.09 38.64 38.96 0.4M
2023-09-27 38.82 38.86 38.41 38.70 0.6M
2023-09-26 39.02 39.03 38.61 38.72 0.7M
2023-09-25 38.99 39.22 38.93 39.22 0.5M
2023-09-22 39.27 39.34 39.04 39.07 0.4M
2023-09-21 39.41 39.42 39.09 39.13 0.6M
2023-09-20 39.89 39.89 39.57 39.58 0.5M
2023-09-19 39.82 39.82 39.65 39.80 0.6M
2023-09-18 39.82 39.89 39.76 39.82 0.5M
2023-09-15 40.45 40.45 40.12 40.15 0.9M
2023-09-14 40.48 40.48 40.43 40.44 0.5M
2023-09-13 40.40 40.44 40.40 40.43 0.3M
2023-09-12 40.42 40.44 40.38 40.41 0.4M
2023-09-11 40.40 40.44 40.38 40.40 0.5M
2023-09-08 40.43 40.43 40.34 40.38 0.3M
2023-09-07 40.27 40.36 40.27 40.33 0.5M
2023-09-06 40.37 40.40 40.26 40.29 0.3M
2023-09-05 40.32 40.35 40.30 40.30 0.3M
2023-09-01 40.34 40.34 40.28 40.31 0.4M
2023-08-31 40.29 40.31 40.26 40.29 0.3M
2023-08-30 40.23 40.31 40.23 40.25 0.5M
2023-08-29 40.17 40.26 40.14 40.26 0.8M
2023-08-28 40.09 40.27 40.06 40.14 0.3M
2023-08-25 39.94 40.05 39.78 40.02 0.3M
2023-08-24 40.10 40.10 39.82 39.84 0.4M
2023-08-23 39.87 40.04 39.86 40.04 0.3M
2023-08-22 39.95 39.95 39.82 39.86 0.3M
2023-08-21 39.86 39.91 39.70 39.88 0.5M
2023-08-18 39.97 40.14 39.80 40.10 0.6M
2023-08-17 40.52 40.56 40.06 40.08 0.6M
2023-08-16 40.71 40.82 40.42 40.42 0.6M
2023-08-15 41.04 41.04 40.66 40.73 0.5M
2023-08-14 40.89 41.16 40.80 41.16 0.3M
2023-08-11 40.84 40.98 40.76 40.95 0.5M
2023-08-10 41.09 41.31 40.83 40.93 0.4M
2023-08-09 41.10 41.12 40.83 40.86 0.3M
2023-08-08 41.07 41.12 40.83 41.10 0.4M
2023-08-07 41.00 41.20 41.00 41.20 0.5M
2023-08-04 41.10 41.27 40.88 40.92 0.4M
2023-08-03 41.00 41.13 40.91 41.04 0.5M
2023-08-02 41.24 41.24 41.02 41.09 0.6M
2023-08-01 41.35 41.37 41.31 41.37 0.3M
2023-07-31 41.38 41.38 41.32 41.34 0.5M
2023-07-28 41.27 41.35 41.26 41.34 0.4M
2023-07-27 41.38 41.39 41.08 41.15 0.5M
2023-07-26 41.15 41.28 41.15 41.26 0.4M
2023-07-25 41.16 41.25 41.14 41.19 0.6M
2023-07-24 41.12 41.20 41.10 41.18 0.5M
2023-07-21 41.54 41.54 41.31 41.37 0.6M
2023-07-20 41.43 41.50 41.42 41.42 0.6M
2023-07-19 41.48 41.48 41.41 41.41 0.6M
2023-07-18 41.47 41.50 41.44 41.44 0.6M
2023-07-17 41.43 41.47 41.42 41.45 0.6M
2023-07-14 41.43 41.43 41.39 41.42 0.5M
2023-07-13 41.40 41.40 41.35 41.39 0.5M
2023-07-12 41.32 41.34 41.26 41.31 0.5M
2023-07-11 41.09 41.16 41.00 41.15 0.4M
2023-07-10 40.93 41.02 40.88 40.98 0.5M
2023-07-07 40.98 41.12 40.91 40.93 0.5M
2023-07-06 41.00 41.01 40.76 40.96 0.4M
2023-07-05 41.07 41.12 41.05 41.11 0.5M
2023-07-03 41.07 41.12 41.06 41.12 0.3M
2023-06-30 40.97 41.10 40.97 41.05 0.7M
2023-06-29 40.72 40.83 40.67 40.83 0.4M
2023-06-28 40.69 40.76 40.58 40.71 0.6M
2023-06-27 40.45 40.72 40.39 40.69 0.4M
2023-06-26 40.46 40.58 40.33 40.34 0.5M
2023-06-23 40.48 40.60 40.42 40.50 1.4M
2023-06-22 40.51 40.67 40.46 40.66 0.4M
2023-06-21 40.57 40.63 40.46 40.54 0.4M
2023-06-20 40.72 40.72 40.45 40.62 0.7M
2023-06-16 41.36 41.40 41.01 41.05 0.7M
2023-06-15 41.31 41.33 41.27 41.30 0.6M
2023-06-14 41.28 41.32 41.27 41.30 1.7M
2023-06-13 41.30 41.31 41.26 41.31 0.5M
2023-06-12 41.24 41.29 41.22 41.26 0.5M
2023-06-09 41.25 41.26 41.20 41.21 0.8M
2023-06-08 41.12 41.23 41.07 41.21 0.6M
2023-06-07 41.13 41.18 41.09 41.10 0.4M
2023-06-06 41.05 41.15 41.02 41.14 0.4M
2023-06-05 41.10 41.13 41.06 41.11 0.4M
2023-06-02 40.97 41.11 40.87 41.06 0.6M
2023-06-01 40.64 40.90 40.61 40.88 0.4M
2023-05-31 40.65 40.72 40.51 40.64 0.6M
2023-05-30 40.70 40.82 40.63 40.72 0.6M
2023-05-26 40.38 40.65 40.37 40.61 0.5M
2023-05-25 40.34 40.41 40.17 40.36 0.7M
2023-05-24 40.17 40.23 39.99 40.07 0.6M
2023-05-23 40.45 40.51 40.25 40.30 0.5M
2023-05-22 40.53 40.63 40.45 40.57 0.4M
2023-05-19 41.08 41.08 40.73 40.81 0.7M
2023-05-18 40.97 41.01 40.94 41.00 0.6M
2023-05-17 40.87 40.95 40.77 40.94 0.4M
2023-05-16 40.80 40.84 40.73 40.75 0.5M
2023-05-15 40.80 40.84 40.68 40.84 0.5M
2023-05-12 40.80 40.80 40.57 40.74 0.5M
2023-05-11 40.69 40.73 40.55 40.72 0.5M
2023-05-10 40.70 40.73 40.47 40.70 0.5M
2023-05-09 40.58 40.61 40.50 40.55 0.4M
2023-05-08 40.58 40.65 40.55 40.61 0.5M
2023-05-05 40.30 40.58 40.30 40.53 0.6M
2023-05-04 40.19 40.25 39.96 40.09 0.6M
2023-05-03 40.39 40.50 40.23 40.25 0.4M
2023-05-02 40.56 40.56 40.16 40.38 0.6M
2023-05-01 40.58 40.60 40.53 40.59 0.5M
2023-04-28 40.39 40.51 40.34 40.51 0.4M
2023-04-27 40.11 40.36 40.04 40.35 0.5M
2023-04-26 40.08 40.13 39.86 39.92 0.6M
2023-04-25 40.30 40.30 39.95 39.98 0.7M
2023-04-24 40.33 40.35 40.23 40.35 0.6M
2023-04-21 40.75 40.75 40.50 40.68 0.7M
2023-04-20 40.69 40.75 40.69 40.75 0.4M
2023-04-19 40.68 40.72 40.67 40.72 0.5M
2023-04-18 40.70 40.73 40.67 40.71 0.4M
2023-04-17 40.73 40.73 40.66 40.72 1.0M
2023-04-14 40.70 40.71 40.65 40.69 0.6M
2023-04-13 40.68 40.69 40.63 40.68 0.5M
2023-04-12 40.65 40.67 40.61 40.64 0.6M
2023-04-11 40.64 40.66 40.57 40.57 2.8M
2023-04-10 40.59 40.63 40.56 40.63 0.4M
2023-04-06 40.55 40.61 40.51 40.61 0.5M
2023-04-05 40.54 40.56 40.48 40.53 0.4M
2023-04-04 40.59 40.60 40.48 40.54 0.7M
2023-04-03 40.49 40.57 40.40 40.57 0.6M
2023-03-31 40.45 40.50 40.38 40.50 1.1M
2023-03-30 40.29 40.50 40.26 40.37 1.0M
2023-03-29 40.24 40.29 40.18 40.28 0.4M
2023-03-28 40.07 40.10 39.95 40.08 0.4M
2023-03-27 40.06 40.13 39.98 40.07 0.4M
2023-03-24 39.76 39.96 39.61 39.96 0.5M
2023-03-23 39.99 40.08 39.62 39.87 0.5M
2023-03-22 39.96 40.13 39.77 39.78 0.5M
2023-03-21 39.90 40.00 39.83 39.91 0.5M
2023-03-20 39.53 39.77 39.51 39.77 0.6M
2023-03-17 40.35 40.35 39.82 39.93 0.8M
2023-03-16 39.50 40.40 39.38 40.38 0.9M
2023-03-15 39.38 39.69 39.12 39.69 0.9M
2023-03-14 39.82 40.08 39.48 39.98 0.6M
2023-03-13 38.96 39.72 38.80 39.28 0.8M
2023-03-10 39.84 40.01 39.18 39.29 1.1M
2023-03-09 40.53 40.65 39.72 39.86 0.5M
2023-03-08 40.42 40.51 40.27 40.42 0.6M
2023-03-07 40.80 40.80 40.35 40.40 0.5M
2023-03-06 40.77 40.90 40.73 40.77 0.5M
2023-03-03 40.41 40.72 40.35 40.69 0.5M
2023-03-02 39.94 40.35 39.86 40.31 0.6M
2023-03-01 40.15 40.18 39.92 40.05 0.6M
2023-02-28 40.22 40.34 40.11 40.17 0.4M
2023-02-27 40.36 40.43 40.14 40.23 0.4M
2023-02-24 40.03 40.14 39.87 40.07 0.7M
2023-02-23 40.36 40.41 40.03 40.36 0.5M
2023-02-22 40.28 40.28 40.04 40.15 0.6M
2023-02-21 40.35 40.44 40.12 40.18 0.6M
2023-02-17 40.95 41.05 40.80 41.01 0.9M
2023-02-16 41.00 41.01 40.94 40.99 0.7M
2023-02-15 40.98 40.98 40.94 40.98 0.5M
2023-02-14 40.96 40.98 40.92 40.98 0.5M
2023-02-13 40.94 40.96 40.88 40.96 0.6M
2023-02-10 40.85 40.89 40.80 40.86 0.7M
2023-02-09 41.04 41.04 40.78 40.84 0.8M
2023-02-08 40.80 40.89 40.80 40.81 0.5M
2023-02-07 40.81 40.89 40.79 40.89 0.5M
2023-02-06 40.75 40.84 40.71 40.84 0.6M
2023-02-03 40.82 40.87 40.77 40.82 0.6M
2023-02-02 40.93 40.93 40.80 40.86 0.7M
2023-02-01 40.67 40.81 40.61 40.76 0.6M
2023-01-31 40.57 40.70 40.48 40.70 0.4M
2023-01-30 40.59 40.63 40.46 40.53 0.6M
2023-01-27 40.59 40.67 40.56 40.65 0.5M
2023-01-26 40.52 40.60 40.44 40.60 0.6M
2023-01-25 40.26 40.46 40.18 40.40 0.4M
2023-01-24 40.40 40.48 40.30 40.46 0.4M
2023-01-23 40.33 40.48 40.27 40.47 0.8M
2023-01-20 40.42 40.69 40.18 40.69 0.7M
2023-01-19 40.27 40.33 40.25 40.33 0.8M
2023-01-18 40.34 40.35 40.25 40.29 0.5M
2023-01-17 40.25 40.31 40.18 40.30 0.6M
2023-01-13 40.25 40.29 40.21 40.29 0.5M
2023-01-12 40.22 40.28 40.14 40.28 0.5M
2023-01-11 40.07 40.14 40.01 40.13 0.6M
2023-01-10 39.87 40.02 39.82 40.02 1.0M
2023-01-09 39.97 40.05 39.87 39.90 0.7M
2023-01-06 39.58 39.89 39.36 39.85 0.4M
2023-01-05 39.50 39.54 39.30 39.39 0.4M
2023-01-04 39.47 39.64 39.35 39.53 0.5M
2023-01-03 39.56 39.64 39.19 39.39 0.5M