Global X Funds - Global X S&P 500 ESG Covered Call ETF (XYLE) Historical Stock Data
25.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XYLE is down -0.09% a day on average. There have been 16 days where Global X Funds - Global X S&P 500 ESG Covered Call ETF closed green and 14 days where XYLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 25.61 | 25.61 | ↑$0.00 (0.00%) | 25.61 | 25.61 | 36 |
| 2025-02-13 | 25.61 | 25.61 | ↑$0.00 (0.00%) | 25.61 | 25.61 | 10 |
| 2025-02-12 | 25.67 | 25.61 | ↓$0.06 (-0.23%) | 25.61 | 25.67 | 149 |
| 2025-02-11 | 25.80 | 25.71 | ↓$0.10 (-0.37%) | 25.70 | 25.86 | 1.77K |
| 2025-02-10 | 25.61 | 25.63 | ↑$0.03 (0.12%) | 25.61 | 25.63 | 1.30K |
| 2025-02-07 | 25.65 | 25.49 | ↓$0.16 (-0.62%) | 25.49 | 25.65 | 403 |
| 2025-02-06 | 25.55 | 25.64 | ↑$0.09 (0.37%) | 25.55 | 25.64 | 1.08K |
| 2025-02-05 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.55 | 25.55 | 115 |
| 2025-02-04 | 25.51 | 25.49 | ↓$0.02 (-0.08%) | 25.38 | 25.51 | 40.08K |
| 2025-02-03 | 25.14 | 25.41 | ↑$0.27 (1.08%) | 25.14 | 25.41 | 2.11K |
| 2025-01-31 | 25.70 | 25.50 | ↓$0.20 (-0.80%) | 25.50 | 25.70 | 2.19K |
| 2025-01-30 | 25.53 | 25.60 | ↑$0.07 (0.28%) | 25.53 | 25.66 | 755 |
| 2025-01-29 | 25.59 | 25.59 | ↑$0.00 (0.00%) | 25.59 | 25.59 | 184 |
| 2025-01-28 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.60 | 25.60 | 219 |
| 2025-01-27 | 25.50 | 25.44 | ↓$0.06 (-0.24%) | 25.44 | 25.50 | 1.31K |
| 2025-01-24 | 25.70 | 25.64 | ↓$0.06 (-0.22%) | 25.64 | 25.70 | 781 |
| 2025-01-23 | 25.70 | 25.69 | ↓$0.01 (-0.02%) | 25.69 | 25.71 | 3.59K |
| 2025-01-22 | 25.63 | 25.62 | ↓$0.02 (-0.06%) | 25.62 | 25.63 | 131 |
| 2025-01-21 | 25.67 | 25.38 | ↓$0.29 (-1.13%) | 25.38 | 25.68 | 12.75K |
| 2025-01-17 | 25.67 | 25.67 | ↑$0.00 (0.00%) | 25.67 | 25.67 | 7 |
| 2025-01-16 | 25.54 | 25.56 | ↑$0.03 (0.12%) | 25.54 | 25.56 | 452 |
| 2025-01-15 | 25.54 | 25.54 | ↑$0.00 (0.00%) | 25.54 | 25.54 | 107 |
| 2025-01-14 | 25.17 | 25.16 | ↓$0.01 (-0.04%) | 25.16 | 25.26 | 0.94K |
| 2025-01-13 | 25.00 | 25.17 | ↑$0.17 (0.69%) | 25.00 | 25.17 | 1.28K |
| 2025-01-10 | 25.40 | 25.11 | ↓$0.29 (-1.12%) | 25.06 | 25.40 | 284 |
| 2025-01-08 | 25.24 | 25.35 | ↑$0.11 (0.44%) | 25.24 | 25.35 | 207 |
| 2025-01-07 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.30 | 25.30 | 169 |
| 2025-01-06 | 25.46 | 25.41 | ↓$0.05 (-0.18%) | 25.41 | 25.56 | 2.83K |
| 2025-01-03 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.35 | 100 |
| 2025-01-02 | 25.29 | 25.15 | ↓$0.14 (-0.57%) | 25.15 | 25.30 | 642 |
Create an account or log in to view more rows.
$XYLE Bears go home!
$XYLE take us to the moon
lets goooooo
$XYLE The squeeze is coming
$XYLE Who’s still buying calls?
$XYLE Nothing but time to wait
$XYLE i'm out of slaps for the day
$XYLE Of course
$XYLE so tired of this pos let's fly already
$XYLE Buy it up so it crashes harder in the next two trading days
$XYLE looking ready to breakout soon.