Global X Funds - Global X S&P 500 ESG Covered Call ETF (XYLE) Historical Stock Data
24.80 ↑0.00 (0.00%)
As of Market Close on March 29th, 2023.
Historical Data
In the past 30 trading days, XYLE is up 0.04% a day on average. There have been 18 days where Global X Funds - Global X S&P 500 ESG Covered Call ETF closed green and 6 days where XYLE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-03-29 | 24.85 | 24.80 | ↓$0.05 (-0.18%) | 24.80 | 24.85 | 258 |
2023-03-28 | 24.76 | 24.68 | ↓$0.08 (-0.31%) | 24.68 | 24.76 | 206 |
2023-03-27 | 24.76 | 24.67 | ↓$0.09 (-0.36%) | 24.67 | 24.77 | 4.50K |
2023-03-24 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.60 | 24.60 | 2 |
2023-03-23 | 24.54 | 24.54 | ↑$0.00 (0.00%) | 24.54 | 24.54 | 1 |
2023-03-22 | 24.34 | 24.52 | ↑$0.18 (0.75%) | 24.34 | 25.05 | 10.70K |
2023-03-21 | 24.59 | 24.62 | ↑$0.03 (0.12%) | 24.59 | 24.65 | 424 |
2023-03-20 | 24.36 | 24.49 | ↑$0.13 (0.53%) | 24.36 | 24.49 | 2.02K |
2023-03-16 | 24.89 | 24.89 | ↑$0.00 (0.00%) | 24.89 | 24.89 | 2 |
2023-03-14 | 24.37 | 24.53 | ↑$0.16 (0.65%) | 24.37 | 24.53 | 101 |
2023-03-13 | 24.16 | 24.16 | ↑$0.00 (0.00%) | 24.16 | 24.16 | 3 |
2023-03-10 | 24.16 | 24.16 | ↑$0.00 (0.00%) | 24.16 | 24.16 | 2 |
2023-03-09 | 24.53 | 24.53 | ↑$0.00 (0.00%) | 24.53 | 24.53 | 71 |
2023-03-08 | 24.87 | 24.87 | ↑$0.00 (0.00%) | 24.87 | 24.87 | 3 |
2023-03-07 | 24.81 | 24.81 | ↑$0.00 (0.00%) | 24.81 | 24.81 | 0 |
2023-03-06 | 25.09 | 25.05 | ↓$0.04 (-0.15%) | 25.05 | 25.09 | 123 |
2023-03-03 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 6 |
2023-03-02 | 24.74 | 24.74 | ↑$0.00 (0.00%) | 24.74 | 24.74 | 0 |
2023-03-01 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.56 | 24.56 | 102 |
2023-02-28 | 24.69 | 24.69 | ↑$0.00 (0.00%) | 24.69 | 24.69 | 1 |
2023-02-27 | 24.73 | 24.68 | ↓$0.05 (-0.20%) | 24.68 | 24.77 | 2.70K |
2023-02-24 | 24.56 | 24.60 | ↑$0.04 (0.16%) | 24.55 | 24.60 | 1.41K |
2023-02-23 | 24.79 | 24.78 | ↓$0.01 (-0.02%) | 24.73 | 24.83 | 1.62K |
2023-02-22 | 24.64 | 24.64 | ↑$0.00 (0.00%) | 24.64 | 24.64 | 1 |
Create an account or log in to view more rows.
No comments yet. Be the first.