Skip to main content

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

40.70 +0.10 (+0.25%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 40.66 40.70 40.60 40.70 159,772 +0.10(+0.25%)
Jul 02, 2024 40.44 40.61 40.41 40.60 274,893 +0.13(+0.32%)
Jul 01, 2024 40.45 40.53 40.37 40.47 355,838 +0.04(+0.10%)
Jun 28, 2024 40.50 40.58 40.37 40.43 727,501 -0.03(-0.07%)
Jun 27, 2024 40.44 40.47 40.37 40.46 444,617 +0.06(+0.15%)
Jun 26, 2024 40.31 40.44 40.26 40.40 318,333 +0.04(+0.10%)
Jun 25, 2024 40.30 40.39 40.26 40.36 509,978 +0.06(+0.15%)
Jun 24, 2024 40.30 40.40 40.27 40.30 289,111 -0.01(-0.03%)
Jun 21, 2024 40.32 40.38 40.21 40.31 347,055 +0.00(+0.00%)
Jun 20, 2024 40.31 40.34 40.30 40.31 362,620 +0.01(+0.02%)
Jun 18, 2024 40.28 40.33 40.28 40.30 418,784 -0.01(-0.02%)
Jun 17, 2024 40.31 40.32 40.28 40.31 377,099 +0.05(+0.12%)
Jun 14, 2024 40.31 40.31 40.24 40.26 322,430 -0.01(-0.02%)
Jun 13, 2024 40.28 40.28 40.23 40.27 318,672 +0.04(+0.10%)
Jun 12, 2024 40.23 40.25 40.20 40.23 374,942 +0.09(+0.22%)
Jun 11, 2024 40.12 40.14 40.04 40.14 274,714 +0.07(+0.17%)
Jun 10, 2024 40.03 40.12 40.03 40.08 456,378 -0.02(-0.05%)
Jun 07, 2024 40.01 40.12 40.01 40.10 263,106 +0.05(+0.12%)
Jun 06, 2024 40.02 40.05 39.99 40.05 239,072 +0.05(+0.12%)
Jun 05, 2024 39.90 40.02 39.84 40.00 627,780 +0.21(+0.52%)
Jun 04, 2024 39.76 39.83 39.66 39.79 320,396 +0.02(+0.05%)
Jun 03, 2024 39.82 39.86 39.57 39.77 452,930 -0.01(-0.03%)
May 31, 2024 39.63 39.78 39.32 39.78 333,477 +0.26(+0.65%)
May 30, 2024 39.64 39.67 39.46 39.52 518,051 -0.18(-0.45%)
May 29, 2024 39.71 39.73 39.65 39.70 494,746 -0.12(-0.30%)
May 28, 2024 39.86 39.86 39.74 39.82 334,052 -0.04(-0.10%)
May 24, 2024 39.76 39.86 39.71 39.86 262,263 +0.23(+0.58%)
May 23, 2024 39.90 39.90 39.60 39.63 330,185 -0.13(-0.32%)
May 22, 2024 39.82 39.82 39.68 39.76 301,880 -0.06(-0.15%)
May 21, 2024 39.73 39.82 39.73 39.82 345,505 +0.04(+0.10%)
May 20, 2024 39.76 39.81 39.73 39.78 262,571 +0.02(+0.05%)
May 17, 2024 39.89 39.89 39.67 39.76 391,792 -0.10(-0.25%)
May 16, 2024 39.86 39.86 39.79 39.85 537,051 +0.03(+0.07%)
May 15, 2024 39.84 39.84 39.78 39.82 390,809 -0.01(-0.02%)
May 14, 2024 39.80 39.83 39.80 39.83 425,985 +0.00(+0.00%)
May 13, 2024 39.81 39.83 39.78 39.83 777,399 +0.03(+0.07%)
May 10, 2024 39.80 39.80 39.77 39.80 296,369 +0.01(+0.02%)
May 09, 2024 39.73 39.80 39.73 39.80 335,634 +0.03(+0.07%)
May 08, 2024 39.71 39.78 39.70 39.77 264,730 +0.06(+0.15%)
May 07, 2024 39.75 39.76 39.71 39.71 438,720 -0.02(-0.05%)
May 06, 2024 39.71 39.74 39.69 39.73 314,212 +0.05(+0.12%)
May 03, 2024 39.69 39.69 39.59 39.68 470,141 +0.18(+0.45%)
May 02, 2024 39.48 39.52 39.29 39.50 426,651 +0.16(+0.40%)
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.