Global X Funds - Global X S&P 500 ESG Covered Call ETF (XYLE) Historical Stock Data
25.16 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XYLE is up 0.09% a day on average. There have been 20 days where Global X Funds - Global X S&P 500 ESG Covered Call ETF closed green and 10 days where XYLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-31 | 25.28 | 25.19 | ↓$0.09 (-0.37%) | 25.19 | 25.28 | 324 |
| 2024-12-30 | 24.01 | 25.26 | ↑$1.25 (5.19%) | 24.01 | 25.30 | 8.57K |
| 2024-12-27 | 27.62 | 27.72 | ↑$0.10 (0.36%) | 27.62 | 27.72 | 126 |
| 2024-12-26 | 27.85 | 27.85 | ↑$0.00 (0.00%) | 27.85 | 27.85 | 7 |
| 2024-12-24 | 27.79 | 27.79 | ↑$0.00 (0.00%) | 27.79 | 27.79 | 2 |
| 2024-12-23 | 27.67 | 27.67 | ↑$0.00 (0.00%) | 27.67 | 27.67 | 28 |
| 2024-12-20 | 27.55 | 27.46 | ↓$0.09 (-0.32%) | 27.46 | 27.55 | 318 |
| 2024-12-19 | 27.19 | 27.17 | ↓$0.02 (-0.08%) | 27.17 | 27.19 | 104 |
| 2024-12-18 | 27.49 | 27.14 | ↓$0.35 (-1.26%) | 27.14 | 27.50 | 400 |
| 2024-12-17 | 27.38 | 27.38 | ↑$0.00 (0.00%) | 27.38 | 27.38 | 68 |
| 2024-12-16 | 27.39 | 27.39 | ↑$0.00 (0.00%) | 27.39 | 27.39 | 31 |
| 2024-12-13 | 27.38 | 27.38 | ↑$0.00 (0.00%) | 27.38 | 27.38 | 4 |
| 2024-12-12 | 27.34 | 27.34 | ↑$0.00 (0.00%) | 27.34 | 27.34 | 5 |
| 2024-12-11 | 27.38 | 27.38 | ↑$0.00 (0.00%) | 27.38 | 27.38 | 17 |
| 2024-12-10 | 27.42 | 27.62 | ↑$0.20 (0.72%) | 27.42 | 28.54 | 15.91K |
| 2024-12-09 | 27.44 | 27.37 | ↓$0.07 (-0.27%) | 27.37 | 27.44 | 4.23K |
| 2024-12-06 | 27.31 | 27.31 | ↑$0.00 (0.00%) | 27.31 | 27.31 | 1 |
| 2024-12-05 | 27.30 | 27.30 | ↑$0.00 (0.00%) | 27.30 | 27.30 | 58 |
| 2024-12-04 | 27.31 | 27.31 | ↑$0.00 (0.00%) | 27.31 | 27.31 | 9 |
| 2024-12-03 | 27.37 | 27.27 | ↓$0.10 (-0.36%) | 27.27 | 27.37 | 222 |
| 2024-12-02 | 27.25 | 27.25 | ↑$0.00 (0.00%) | 27.25 | 27.25 | 3 |
| 2024-11-29 | 27.24 | 27.24 | ↑$0.00 (0.00%) | 27.24 | 27.24 | 10 |
Create an account or log in to view more rows.
$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.
$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