Global X S&P 500® Covered Call & Growth ETF

XYLG
🏛️ usa →
28.63
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
2022-12-30 25.15 25.24 25.05 25.19 0.0M
2022-12-29 25.11 25.31 25.11 25.28 0.0M
2022-12-28 25.30 25.30 25.04 25.04 0.0M
2022-12-27 25.38 25.38 25.20 25.22 0.0M
2022-12-23 25.18 25.30 25.18 25.30 0.0M
2022-12-22 25.19 25.19 24.89 25.18 0.0M
2022-12-21 25.27 25.52 25.25 25.40 0.0M
2022-12-20 25.16 25.28 25.12 25.19 0.0M
2022-12-19 25.37 25.37 25.06 25.10 0.0M
2022-12-16 25.44 25.44 25.15 25.34 0.0M
2022-12-15 25.94 25.94 25.51 25.59 0.0M
2022-12-14 26.07 26.27 25.87 26.14 0.0M
2022-12-13 26.37 26.45 26.04 26.12 0.0M
2022-12-12 25.75 25.90 25.67 25.90 0.0M
2022-12-09 25.80 25.87 25.69 25.69 0.0M
2022-12-08 25.68 25.91 25.63 25.81 0.0M
2022-12-07 25.72 25.74 25.60 25.66 0.0M
2022-12-06 25.90 25.90 25.68 25.68 0.1M
2022-12-05 26.11 26.13 25.95 25.95 0.0M
2022-12-02 26.13 26.33 26.04 26.33 0.0M
2022-12-01 26.33 26.36 26.11 26.30 0.0M
2022-11-30 25.77 26.22 25.60 26.22 0.0M
2022-11-29 25.72 25.76 25.63 25.67 0.0M
2022-11-28 25.80 25.97 25.67 25.73 0.0M
2022-11-25 25.97 26.09 25.97 26.01 0.0M
2022-11-23 25.82 26.03 25.82 26.00 0.0M
2022-11-22 25.67 25.91 25.67 25.91 0.0M
2022-11-21 25.58 25.70 25.55 25.63 0.0M
2022-11-18 26.07 26.07 25.65 25.78 0.0M
2022-11-17 25.75 25.89 25.68 25.81 0.0M
2022-11-16 25.99 25.99 25.89 25.89 0.0M
2022-11-15 26.15 26.15 25.91 25.93 0.0M
2022-11-14 25.95 26.06 25.87 25.87 0.0M
2022-11-11 25.95 25.99 25.80 25.98 0.0M
2022-11-10 25.54 25.90 25.50 25.80 0.0M
2022-11-09 25.23 25.27 25.02 25.02 0.0M
2022-11-08 25.31 25.50 25.26 25.40 0.0M
2022-11-07 25.15 25.27 25.09 25.22 0.0M
2022-11-04 25.06 25.12 24.85 25.05 0.0M
2022-11-03 24.93 24.94 24.78 24.87 0.0M
2022-11-02 25.41 25.41 25.02 25.02 0.0M
2022-11-01 25.69 25.69 25.28 25.41 0.0M
2022-10-31 25.46 25.53 25.43 25.47 0.0M
2022-10-28 25.09 25.60 25.08 25.56 0.0M
2022-10-27 25.22 25.30 25.14 25.15 0.0M
2022-10-26 25.38 25.42 25.24 25.24 0.0M
2022-10-25 25.20 25.35 25.18 25.35 0.0M
2022-10-24 25.00 25.05 24.97 25.05 0.0M
2022-10-21 24.85 24.99 24.85 24.99 0.0M
2022-10-20 24.97 24.97 24.43 24.51 0.0M
2022-10-19 24.75 24.76 24.56 24.67 0.0M
2022-10-18 25.09 25.09 24.61 24.80 0.0M
2022-10-17 24.31 24.63 24.31 24.56 0.0M
2022-10-14 24.74 24.74 23.94 23.94 0.0M
2022-10-13 23.47 24.54 23.31 24.50 0.0M
2022-10-12 23.96 24.03 23.93 23.93 0.0M
2022-10-11 23.91 24.29 23.91 23.96 0.0M
2022-10-10 24.39 24.39 24.00 24.14 0.0M
2022-10-07 24.72 24.72 24.21 24.32 0.0M
2022-10-06 25.19 25.19 24.86 24.90 0.0M
2022-10-05 24.97 25.24 24.86 25.15 0.0M
2022-10-04 24.98 25.14 24.98 25.11 0.0M
2022-10-03 24.10 24.56 24.10 24.48 0.0M
2022-09-30 24.17 24.37 23.87 23.89 0.0M
2022-09-29 24.50 24.50 24.01 24.19 0.0M
2022-09-28 24.30 24.81 24.30 24.72 0.0M
2022-09-27 24.49 24.49 24.17 24.30 0.0M
2022-09-26 24.50 24.64 24.23 24.35 0.0M
2022-09-23 24.73 24.73 24.21 24.48 0.0M
2022-09-22 25.00 25.03 24.80 24.93 0.0M
2022-09-21 25.43 25.43 25.05 25.05 0.0M
2022-09-20 25.35 25.42 25.20 25.34 0.0M
2022-09-19 25.28 25.53 25.28 25.52 0.0M
2022-09-16 25.57 25.58 25.42 25.57 0.0M
2022-09-15 26.00 26.11 25.73 25.82 0.0M
2022-09-14 26.09 26.12 25.90 26.05 0.0M
2022-09-13 26.62 26.62 25.95 26.00 0.0M
2022-09-12 27.00 27.19 27.00 27.17 0.0M
2022-09-09 26.63 26.95 26.63 26.91 0.0M
2022-09-08 26.43 26.43 26.33 26.42 0.0M
2022-09-07 25.79 26.30 25.79 26.25 0.0M
2022-09-06 25.92 25.95 25.66 25.86 0.0M
2022-09-02 26.36 26.53 25.84 25.89 0.0M
2022-09-01 25.93 26.14 25.77 26.14 0.0M
2022-08-31 26.41 26.46 26.14 26.15 0.0M
2022-08-30 26.72 26.72 26.19 26.34 0.1M
2022-08-29 26.62 26.76 26.55 26.62 0.0M
2022-08-26 27.54 27.54 26.78 26.79 0.0M
2022-08-25 27.33 27.51 27.28 27.51 0.0M
2022-08-24 27.18 27.22 27.16 27.22 0.0M
2022-08-23 27.23 27.30 27.09 27.14 0.0M
2022-08-22 27.29 27.40 27.15 27.15 0.0M
2022-08-19 27.97 27.97 27.68 27.85 0.0M
2022-08-18 28.10 28.13 28.00 28.07 0.0M
2022-08-17 28.08 28.17 28.00 28.10 0.1M
2022-08-16 28.13 28.21 28.04 28.18 0.1M
2022-08-15 28.01 28.18 27.95 28.16 0.0M
2022-08-12 27.93 28.11 27.92 28.11 0.0M
2022-08-11 27.97 28.01 27.76 27.85 0.0M
2022-08-10 27.82 27.89 27.73 27.85 0.0M
2022-08-09 27.55 27.55 27.46 27.52 0.0M
2022-08-08 27.62 27.74 27.55 27.56 0.0M
2022-08-05 27.47 27.59 27.47 27.56 0.0M
2022-08-04 27.64 27.64 27.50 27.62 0.0M
2022-08-03 27.49 27.65 27.41 27.58 0.0M
2022-08-02 27.44 27.49 27.25 27.37 0.0M
2022-08-01 27.45 27.53 27.39 27.44 0.0M
2022-07-29 27.37 27.50 27.28 27.46 0.0M
2022-07-28 27.09 27.30 26.92 27.23 0.0M
2022-07-27 26.70 27.13 26.70 27.06 0.0M
2022-07-26 26.73 26.73 26.51 26.51 0.0M
2022-07-25 26.85 26.85 26.73 26.73 0.0M
2022-07-22 26.97 26.97 26.70 26.77 0.0M
2022-07-21 26.67 26.91 26.67 26.85 0.0M
2022-07-20 26.66 26.79 26.63 26.72 0.0M
2022-07-19 26.37 26.64 26.22 26.63 0.0M
2022-07-18 26.50 26.50 26.07 26.07 0.0M
2022-07-15 26.19 26.43 26.19 26.39 0.0M
2022-07-14 25.95 26.14 25.78 26.13 0.0M
2022-07-13 26.03 26.20 25.91 26.11 0.0M
2022-07-12 26.34 26.36 26.15 26.22 0.0M
2022-07-11 26.42 26.42 26.21 26.34 0.0M
2022-07-08 26.40 26.50 26.36 26.44 0.0M
2022-07-07 26.24 26.50 26.24 26.40 0.0M
2022-07-06 26.25 26.35 26.12 26.20 0.0M
2022-07-05 25.97 26.20 25.73 26.17 0.0M
2022-07-01 25.94 26.12 25.83 26.09 0.0M
2022-06-30 25.94 26.06 25.72 25.87 0.0M
2022-06-29 25.95 26.20 25.95 26.02 0.0M
2022-06-28 26.52 26.52 26.11 26.12 0.0M
2022-06-27 26.41 26.51 26.34 26.34 0.0M
2022-06-24 26.10 26.37 26.06 26.37 0.0M
2022-06-23 25.90 25.99 25.74 25.95 0.0M
2022-06-22 25.68 25.87 25.68 25.81 0.0M
2022-06-21 25.67 25.85 25.54 25.76 0.0M
2022-06-17 25.57 25.57 25.24 25.46 0.0M
2022-06-16 25.70 25.71 25.17 25.32 0.0M
2022-06-15 26.00 26.30 25.78 26.19 0.0M
2022-06-14 25.91 25.97 25.68 25.79 0.0M
2022-06-13 26.20 26.38 25.80 25.80 0.0M
2022-06-10 27.01 27.02 26.72 26.78 0.0M
2022-06-09 27.51 27.72 27.30 27.30 0.0M
2022-06-08 27.66 27.86 27.64 27.64 0.0M
2022-06-07 27.45 27.84 27.45 27.84 0.0M
2022-06-06 27.65 27.87 27.59 27.60 0.0M
2022-06-03 27.72 27.73 27.56 27.59 0.0M
2022-06-02 27.57 27.83 27.48 27.82 0.0M
2022-06-01 27.77 27.77 27.46 27.54 0.0M
2022-05-31 27.64 27.83 27.57 27.69 0.0M
2022-05-27 27.48 27.68 27.48 27.68 0.0M
2022-05-26 27.05 27.37 27.05 27.33 0.0M
2022-05-25 26.76 26.99 26.66 26.91 0.0M
2022-05-24 26.75 26.82 26.43 26.71 0.0M
2022-05-23 26.78 26.92 26.70 26.87 0.0M
2022-05-20 27.00 27.06 26.25 26.61 0.0M
2022-05-19 26.88 27.09 26.51 26.77 0.0M
2022-05-18 27.64 27.65 26.88 26.89 0.0M
2022-05-17 28.01 28.08 27.81 27.99 0.0M
2022-05-16 27.52 27.70 27.38 27.49 0.0M
2022-05-13 27.33 27.64 27.21 27.54 0.0M
2022-05-12 26.84 27.01 26.50 26.89 0.0M
2022-05-11 27.34 27.72 26.94 27.04 0.0M
2022-05-10 27.67 27.83 27.11 27.40 0.0M
2022-05-09 27.91 27.91 27.27 27.27 0.0M
2022-05-06 28.32 28.41 27.92 28.32 0.0M
2022-05-05 29.05 29.05 28.17 28.42 0.0M
2022-05-04 28.51 29.36 28.44 29.36 0.0M
2022-05-03 28.47 28.70 28.38 28.57 0.0M
2022-05-02 28.31 28.49 27.79 28.49 0.0M
2022-04-29 29.08 29.15 28.20 28.26 0.0M
2022-04-28 29.04 29.35 28.65 29.29 0.0M
2022-04-27 28.69 29.00 28.55 28.61 0.0M
2022-04-26 29.23 29.23 28.55 28.64 0.0M
2022-04-25 29.10 29.38 28.73 29.37 0.0M
2022-04-22 29.87 29.87 29.17 29.17 0.0M
2022-04-21 30.36 30.49 29.81 29.81 0.0M
2022-04-20 30.26 30.34 30.11 30.24 0.0M
2022-04-19 29.91 30.20 29.87 30.16 0.0M
2022-04-18 29.84 29.93 29.73 29.88 0.0M
2022-04-14 30.42 30.42 30.01 30.01 0.0M
2022-04-13 30.16 30.30 30.05 30.22 0.0M
2022-04-12 30.14 30.37 30.00 30.02 0.0M
2022-04-11 30.21 30.21 30.08 30.08 0.0M
2022-04-08 30.39 30.55 30.39 30.43 0.0M
2022-04-07 30.27 30.48 30.21 30.46 0.0M
2022-04-06 30.36 30.46 30.19 30.40 0.0M
2022-04-05 30.78 30.80 30.45 30.49 0.0M
2022-04-04 30.69 30.81 30.60 30.81 0.0M
2022-04-01 30.68 30.68 30.50 30.65 0.0M
2022-03-31 30.86 30.86 30.54 30.54 0.0M
2022-03-30 30.85 30.90 30.80 30.85 0.0M
2022-03-29 30.72 30.85 30.71 30.81 0.0M
2022-03-28 30.52 30.62 30.42 30.60 0.0M
2022-03-25 30.35 30.50 30.33 30.44 0.0M
2022-03-24 30.12 30.33 30.12 30.33 0.0M
2022-03-23 30.31 30.33 30.10 30.10 0.0M
2022-03-22 30.27 30.35 30.25 30.33 0.0M
2022-03-21 30.05 30.16 29.99 30.16 0.0M
2022-03-18 29.97 30.08 29.91 30.00 0.0M
2022-03-17 29.68 29.91 29.61 29.91 0.0M
2022-03-16 29.37 29.55 29.10 29.55 0.0M
2022-03-15 28.54 29.10 28.54 29.03 0.0M
2022-03-14 28.70 28.97 28.44 28.44 0.0M
2022-03-11 29.24 29.24 28.63 28.65 0.0M
2022-03-10 28.86 29.00 28.71 29.00 0.0M
2022-03-09 28.90 29.13 28.87 29.03 0.0M
2022-03-08 28.54 28.95 28.37 28.44 0.0M
2022-03-07 29.14 29.25 28.60 28.60 0.0M
2022-03-04 29.46 29.46 29.08 29.26 0.0M
2022-03-03 29.77 29.77 29.38 29.42 0.0M
2022-03-02 29.29 29.63 29.12 29.63 0.0M
2022-03-01 29.49 29.49 29.03 29.15 0.0M
2022-02-28 29.28 29.49 29.19 29.43 0.0M
2022-02-25 29.02 29.54 29.02 29.49 0.0M
2022-02-24 28.00 29.02 28.00 29.02 0.0M
2022-02-23 29.31 29.31 28.65 28.65 0.0M
2022-02-22 29.25 29.32 28.86 29.23 0.0M
2022-02-18 29.73 29.77 29.35 29.60 0.0M
2022-02-17 30.08 30.08 29.62 29.65 0.0M
2022-02-16 30.10 30.30 30.00 30.26 0.0M
2022-02-15 30.07 30.16 30.01 30.12 0.0M
2022-02-14 29.70 29.87 29.57 29.74 0.0M
2022-02-11 30.21 30.24 29.70 29.70 0.0M
2022-02-10 30.41 30.67 30.28 30.41 0.0M
2022-02-09 30.58 30.66 30.51 30.60 0.0M
2022-02-08 30.09 30.30 30.06 30.25 0.0M
2022-02-07 30.25 30.29 30.13 30.17 0.0M
2022-02-04 30.00 30.37 29.86 30.19 0.0M
2022-02-03 30.32 30.34 30.00 30.08 0.0M
2022-02-02 30.54 30.63 30.41 30.61 0.0M
2022-02-01 30.30 30.37 30.10 30.37 0.0M
2022-01-31 29.77 30.36 29.60 30.36 0.0M
2022-01-28 29.23 29.70 29.17 29.70 0.0M
2022-01-27 29.55 29.73 29.08 29.19 0.0M
2022-01-26 29.70 29.71 29.10 29.22 0.0M
2022-01-25 29.07 29.59 29.01 29.33 0.0M
2022-01-24 29.20 29.65 28.48 29.64 0.0M
2022-01-21 30.00 30.29 29.62 29.62 0.0M
2022-01-20 30.67 30.95 30.13 30.13 0.0M
2022-01-19 30.91 30.95 30.53 30.53 0.0M
2022-01-18 31.02 31.02 30.75 30.75 0.0M
2022-01-14 31.06 31.21 30.88 31.21 0.0M
2022-01-13 31.60 31.61 31.17 31.17 0.0M
2022-01-12 31.56 31.61 31.36 31.50 0.0M
2022-01-11 31.26 31.45 31.11 31.42 0.0M
2022-01-10 31.11 31.24 30.80 31.18 0.0M
2022-01-07 31.36 31.36 31.10 31.24 0.0M
2022-01-06 31.34 31.44 31.25 31.32 0.0M
2022-01-05 31.75 31.76 31.33 31.33 0.0M
2022-01-04 31.84 31.85 31.69 31.74 0.0M
2022-01-03 31.71 31.87 31.54 31.70 0.0M