Skip to main content

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

39.02 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 38.99 39.03 38.95 39.02 510,818 -0.02(-0.05%)
Dec 01, 2023 38.95 39.06 38.95 39.04 542,391 +0.07(+0.18%)
Nov 30, 2023 38.95 38.98 38.89 38.97 586,917 +0.03(+0.08%)
Nov 29, 2023 38.99 39.00 38.90 38.94 361,352 +0.00(+0.00%)
Nov 28, 2023 38.87 38.95 38.87 38.94 387,573 +0.05(+0.13%)
Nov 27, 2023 38.87 38.93 38.87 38.89 434,070 -0.02(-0.05%)
Nov 24, 2023 38.85 38.92 38.84 38.91 342,392 +0.13(+0.34%)
Nov 22, 2023 38.86 38.90 38.77 38.78 1,064,734 -0.02(-0.05%)
Nov 21, 2023 38.77 38.80 38.73 38.80 750,424 -0.01(-0.03%)
Nov 20, 2023 38.73 38.82 38.70 38.81 645,331 +0.14(+0.35%)
Nov 17, 2023 38.78 38.78 38.57 38.67 524,754 -0.03(-0.08%)
Nov 16, 2023 38.72 38.74 38.69 38.70 522,909 -0.04(-0.10%)
Nov 15, 2023 38.74 38.76 38.69 38.74 580,732 +0.03(+0.08%)
Nov 14, 2023 38.77 38.77 38.68 38.71 734,636 +0.05(+0.13%)
Nov 13, 2023 38.70 38.71 38.66 38.66 361,803 -0.01(-0.03%)
Nov 10, 2023 38.68 38.71 38.63 38.67 337,946 +0.04(+0.10%)
Nov 09, 2023 38.69 38.69 38.61 38.63 603,612 +0.01(+0.03%)
Nov 08, 2023 38.60 38.65 38.58 38.62 487,396 +0.01(+0.03%)
Nov 07, 2023 38.60 38.65 38.59 38.61 418,431 -0.01(-0.03%)
Nov 06, 2023 38.66 38.66 38.54 38.62 428,748 +0.09(+0.23%)
Nov 03, 2023 38.62 38.62 38.51 38.53 615,767 +0.05(+0.13%)
Nov 02, 2023 38.40 38.48 38.32 38.48 506,880 +0.34(+0.89%)
Nov 01, 2023 37.94 38.20 37.93 38.15 654,288 +0.23(+0.60%)
Oct 31, 2023 37.79 37.92 37.63 37.92 809,375 +0.22(+0.58%)
Oct 30, 2023 37.59 37.77 37.48 37.70 453,927 +0.37(+0.98%)
Oct 27, 2023 37.58 37.62 37.23 37.33 817,632 -0.09(-0.24%)
Oct 26, 2023 37.65 37.73 37.37 37.42 633,197 -0.33(-0.87%)
Oct 25, 2023 37.96 38.02 37.68 37.75 572,986 -0.28(-0.73%)
Oct 24, 2023 37.99 38.06 37.86 38.03 304,783 +0.21(+0.55%)
Oct 23, 2023 37.72 38.02 37.66 37.82 997,167 -0.03(-0.07%)
Oct 20, 2023 38.16 38.20 37.78 37.85 566,456 -0.33(-0.88%)
Oct 19, 2023 38.56 38.76 38.13 38.18 391,796 -0.36(-0.94%)
Oct 18, 2023 38.85 38.96 38.44 38.54 361,765 -0.47(-1.21%)
Oct 17, 2023 38.80 39.21 38.72 39.02 431,089 -0.03(-0.08%)
Oct 16, 2023 38.84 39.11 38.79 39.05 473,227 +0.39(+1.02%)
Oct 13, 2023 38.92 39.04 38.49 38.65 397,854 -0.19(-0.48%)
Oct 12, 2023 39.09 39.11 38.60 38.84 471,725 -0.15(-0.38%)
Oct 11, 2023 38.94 39.02 38.76 38.99 283,566 +0.17(+0.43%)
Oct 10, 2023 38.67 39.04 38.67 38.82 605,612 +0.15(+0.38%)
Oct 09, 2023 38.22 38.69 38.22 38.67 341,442 +0.24(+0.61%)
Oct 06, 2023 37.79 38.53 37.66 38.44 555,356 +0.47(+1.24%)
Oct 05, 2023 37.95 38.07 37.71 37.96 376,993 -0.04(-0.10%)
Oct 04, 2023 37.75 38.05 37.65 38.00 430,797 +0.29(+0.76%)
Oct 03, 2023 38.05 38.17 37.62 37.72 633,495 -0.52(-1.36%)
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.