Global X Funds - Global X S&P 500 ESG Covered Call ETF (XYLE) Historical Stock Data
25.77 ↑0.20 (0.79%)
As of July 8, 2024, 10:08am EST.
Historical Data
In the past 30 trading days, XYLE is up 0.02% a day on average. There have been 27 days where Global X Funds - Global X S&P 500 ESG Covered Call ETF closed green and 3 days where XYLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.77 | 25.77 | ↑$0.00 (0.00%) | 25.77 | 25.77 | 157 |
| 2024-07-25 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 480 |
| 2024-07-24 | 25.81 | 25.69 | ↓$0.11 (-0.43%) | 25.69 | 25.81 | 111 |
| 2024-07-23 | 26.08 | 26.08 | ↑$0.00 (0.00%) | 26.08 | 26.08 | 178 |
| 2024-07-19 | 26.10 | 26.10 | ↑$0.00 (0.00%) | 26.10 | 26.10 | 6 |
| 2024-07-18 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.20 | 26.20 | 617 |
| 2024-07-17 | 26.31 | 26.31 | ↑$0.00 (0.00%) | 26.31 | 26.31 | 2 |
| 2024-07-16 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.32 | 26.32 | 0.91K |
| 2024-07-15 | 26.30 | 26.30 | ↑$0.00 (0.00%) | 26.30 | 26.30 | 96 |
| 2024-07-12 | 26.40 | 26.37 | ↓$0.03 (-0.12%) | 26.37 | 26.40 | 180 |
| 2024-07-11 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 109 |
| 2024-07-10 | 26.25 | 26.25 | ↑$0.00 (0.00%) | 26.25 | 26.25 | 103 |
| 2024-07-09 | 26.25 | 26.25 | ↑$0.00 (0.00%) | 26.25 | 26.25 | 111 |
| 2024-07-08 | 26.23 | 26.23 | ↑$0.00 (0.00%) | 26.23 | 26.23 | 29 |
| 2024-07-05 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.20 | 26.20 | 7 |
| 2024-07-03 | 26.15 | 26.15 | ↑$0.00 (0.00%) | 26.15 | 26.15 | 12 |
| 2024-07-02 | 26.08 | 26.08 | ↑$0.00 (0.00%) | 26.08 | 26.08 | 97 |
| 2024-07-01 | 25.87 | 26.00 | ↑$0.13 (0.50%) | 25.79 | 26.00 | 2.10K |
| 2024-06-28 | 25.95 | 25.95 | ↑$0.00 (0.00%) | 25.95 | 25.95 | 100 |
| 2024-06-25 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.96 | 25.96 | 114 |
| 2024-06-24 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.90 | 25.90 | 73 |
| 2024-06-21 | 25.97 | 25.97 | ↑$0.00 (0.00%) | 25.97 | 25.97 | 10 |
| 2024-06-20 | 26.05 | 26.05 | ↑$0.00 (0.00%) | 26.05 | 26.05 | 92 |
| 2024-06-18 | 26.05 | 26.05 | ↑$0.00 (0.00%) | 26.05 | 26.05 | 2 |
| 2024-06-17 | 26.03 | 26.03 | ↑$0.00 (0.00%) | 26.03 | 26.03 | 10 |
| 2024-06-14 | 26.13 | 26.03 | ↓$0.10 (-0.39%) | 26.03 | 26.13 | 636 |
| 2024-06-13 | 25.94 | 26.02 | ↑$0.08 (0.30%) | 25.94 | 26.02 | 229 |
| 2024-06-12 | 25.99 | 26.01 | ↑$0.02 (0.09%) | 25.99 | 26.01 | 827 |
| 2024-06-11 | 26.00 | 26.03 | ↑$0.03 (0.10%) | 26.00 | 26.03 | 112 |
| 2024-06-10 | 25.76 | 25.91 | ↑$0.15 (0.59%) | 25.76 | 26.02 | 680 |
Create an account or log in to view more rows.
$XYLE When they tell me diversifying is for idiots
$XYLE wow you bulls are losers
$XYLE prepare your cash to buy dip
$XYLE ADDING MORE…
$XYLE what happened
$XYLE will be green by open
$XYLE Moon soon
$XYLE I would not be a bear now
$XYLE how long until we take off?
$XYLE She's gettin' ready to...