Skip to main content

GX S&P 500 Covered Call ETF (NY: XYLD )

40.59 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 40.60 40.66 40.49 40.59 343,871 +0.00(+0.00%)
Jun 20, 2024 40.59 40.62 40.58 40.59 360,151 +0.01(+0.02%)
Jun 18, 2024 40.56 40.61 40.56 40.58 415,933 -0.01(-0.02%)
Jun 17, 2024 40.59 40.60 40.56 40.59 374,532 +0.05(+0.12%)
Jun 14, 2024 40.59 40.59 40.52 40.54 320,235 -0.01(-0.02%)
Jun 13, 2024 40.56 40.56 40.51 40.55 316,502 +0.04(+0.10%)
Jun 12, 2024 40.51 40.53 40.48 40.51 372,389 +0.09(+0.22%)
Jun 11, 2024 40.39 40.42 40.31 40.42 272,844 +0.07(+0.17%)
Jun 10, 2024 40.30 40.39 40.30 40.35 453,271 -0.02(-0.05%)
Jun 07, 2024 40.28 40.40 40.28 40.37 261,315 +0.05(+0.12%)
Jun 06, 2024 40.29 40.32 40.26 40.32 237,445 +0.05(+0.12%)
Jun 05, 2024 40.17 40.29 40.12 40.27 623,506 +0.21(+0.52%)
Jun 04, 2024 40.03 40.10 39.94 40.06 318,215 +0.02(+0.05%)
Jun 03, 2024 40.09 40.13 39.84 40.04 449,846 -0.01(-0.02%)
May 31, 2024 39.90 40.05 39.59 40.05 331,207 +0.26(+0.65%)
May 30, 2024 39.91 39.94 39.73 39.79 514,524 -0.18(-0.45%)
May 29, 2024 39.98 40.00 39.92 39.97 491,377 -0.12(-0.30%)
May 28, 2024 40.13 40.13 40.02 40.09 331,778 -0.04(-0.10%)
May 24, 2024 40.03 40.13 39.98 40.13 260,478 +0.23(+0.58%)
May 23, 2024 40.17 40.17 39.88 39.90 327,937 -0.13(-0.32%)
May 22, 2024 40.09 40.09 39.95 40.03 299,825 -0.06(-0.15%)
May 21, 2024 40.00 40.09 40.00 40.09 343,153 +0.04(+0.10%)
May 20, 2024 40.03 40.08 40.01 40.05 260,783 +0.02(+0.05%)
May 17, 2024 40.17 40.17 39.94 40.03 389,124 -0.10(-0.25%)
May 16, 2024 40.14 40.14 40.06 40.13 533,394 +0.03(+0.07%)
May 15, 2024 40.12 40.12 40.05 40.10 388,148 -0.01(-0.02%)
May 14, 2024 40.08 40.11 40.07 40.11 423,084 +0.00(+0.00%)
May 13, 2024 40.09 40.11 40.05 40.11 772,105 +0.03(+0.07%)
May 10, 2024 40.07 40.08 40.04 40.08 294,351 +0.01(+0.02%)
May 09, 2024 40.00 40.07 40.00 40.07 333,349 +0.03(+0.07%)
May 08, 2024 39.98 40.05 39.97 40.04 262,927 +0.06(+0.15%)
May 07, 2024 40.02 40.03 39.98 39.98 435,733 -0.02(-0.05%)
May 06, 2024 39.98 40.01 39.96 40.00 312,072 +0.05(+0.12%)
May 03, 2024 39.96 39.96 39.86 39.95 466,940 +0.18(+0.45%)
May 02, 2024 39.75 39.79 39.56 39.77 423,746 +0.16(+0.40%)
May 01, 2024 39.63 39.81 39.55 39.61 465,741 -0.02(-0.05%)
Apr 30, 2024 39.80 39.83 39.60 39.63 321,601 -0.15(-0.37%)
Apr 29, 2024 39.77 39.82 39.74 39.78 318,022 +0.06(+0.15%)
Apr 26, 2024 39.65 39.77 39.63 39.72 319,658 +0.16(+0.40%)
Apr 25, 2024 39.39 39.61 39.34 39.56 295,602 -0.10(-0.25%)
Apr 24, 2024 39.67 39.67 39.54 39.66 382,744 +0.08(+0.20%)
Apr 23, 2024 39.45 39.61 39.43 39.58 659,526 +0.19(+0.48%)
Apr 22, 2024 39.28 39.47 39.20 39.39 716,930 +0.27(+0.69%)
Apr 19, 2024 39.37 39.46 39.06 39.12 488,189 -0.31(-0.77%)
Apr 18, 2024 39.54 39.76 39.35 39.43 467,104 -0.08(-0.20%)
Apr 17, 2024 39.84 39.89 39.39 39.51 449,711 -0.21(-0.52%)
Apr 16, 2024 39.80 39.86 39.61 39.71 484,829 -0.02(-0.05%)
Apr 15, 2024 40.12 40.22 39.68 39.73 370,466 -0.29(-0.71%)
Apr 12, 2024 40.14 40.14 39.87 40.02 388,294 -0.17(-0.42%)
Apr 11, 2024 40.13 40.25 40.02 40.19 259,775 +0.15(+0.37%)
Apr 10, 2024 39.98 40.13 39.98 40.04 650,412 -0.16(-0.39%)
Apr 09, 2024 40.15 40.21 40.02 40.20 281,605 +0.05(+0.12%)
Apr 08, 2024 40.13 40.18 40.11 40.15 377,621 +0.06(+0.15%)
Apr 05, 2024 39.98 40.15 39.97 40.09 407,296 +0.16(+0.39%)
Apr 04, 2024 40.17 40.23 39.90 39.93 491,814 -0.21(-0.51%)
Apr 03, 2024 40.07 40.14 40.05 40.14 379,393 +0.03(+0.07%)
Apr 02, 2024 40.06 40.11 40.01 40.11 257,068 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.