Global X Financials Covered Call and Growth ETF (FYLG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.0563697857948 | 26.61 | 26.61 | 25.88 | 105 | 26.2895673 | SP |
| 4 | 0.815 | 3.16136539953 | 25.78 | 26.7488 | 25.73 | 119 | 26.28988372 | SP |
| 12 | 0.6698 | 2.58358662614 | 25.9252 | 26.7488 | 25.27 | 253 | 26.0814055 | SP |
| 26 | 1.595 | 6.38 | 25 | 26.82 | 24.17 | 429 | 26.19273543 | SP |
| 52 | 2.475 | 10.2611940299 | 24.12 | 26.82 | 21.7221 | 279 | 25.58462518 | SP |
| 156 | 1.445 | 5.74552683897 | 25.15 | 26.82 | 21.7221 | 335 | 24.57577656 | SP |
| 260 | 1.445 | 5.74552683897 | 25.15 | 26.82 | 21.7221 | 335 | 24.57577656 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 26.595 | 0.3 | 1.13 | 26.37 | 26.72 | 26.37 | 183 |
| 1721946600 | 26.2979 | 0.12 | 0.45 | 26.28 | 26.2979 | 26.28 | 265 |
| 1721860200 | 26.1808 | -0.29 | -1.08 | 26.41 | 26.41 | 26.1808 | 162 |
| 1721773800 | 26.4675 | 0.11 | 0.40 | 26.55 | 26.55 | 26.4675 | 67 |
| 1721687400 | 26.3616 | 0 | 0.00 | 25.88 | 26.3616 | 25.88 | 11 |
| 1721428200 | 26.3616 | -0.31 | -1.15 | 26.61 | 26.61 | 26.3616 | 17 |
| 1721341800 | 26.6681 | -0.15 | -0.56 | 26.74 | 26.7488 | 26.6681 | 413 |
| 1721255400 | 26.8184 | 0.11 | 0.42 | 26.8184 | 26.8184 | 26.8184 | 0 |
| 1721169000 | 26.7073 | 0.18 | 0.68 | 26.5 | 26.7073 | 26.5 | 116 |
| 1721082600 | 26.5266 | 0.21 | 0.78 | 26.5266 | 26.5266 | 26.5266 | 0 |
| 1720823400 | 26.3213 | 0.02 | 0.08 | 26.3 | 26.3213 | 26.3 | 83 |
| 1720737000 | 26.299 | 0.14 | 0.53 | 26.299 | 26.299 | 26.299 | 2 |
| 1720650600 | 26.1606 | 0.06 | 0.21 | 26.055 | 26.1606 | 25.98 | 256 |
| 1720564200 | 26.105 | 0.12 | 0.46 | 26.21 | 26.21 | 26.105 | 3 |
| 1720477800 | 25.985 | -0.03 | -0.11 | 25.73 | 25.985 | 25.73 | 12 |
| 1720218600 | 26.0132 | -0.03 | -0.12 | 26.36 | 26.36 | 26.0132 | 257 |
| 1720040640 | 26.0435 | 0 | 0.00 | 26.085 | 26.085 | 26.0435 | 6 |
| 1719959400 | 26.0432 | 0.2 | 0.76 | 26.0432 | 26.0432 | 26.0432 | 21 |
| 1719873000 | 25.8475 | 0.07 | 0.26 | 25.78 | 25.8475 | 25.78 | 208 |
| 1719613800 | 25.7802 | 0.06 | 0.25 | 25.92 | 25.92 | 25.7802 | 3 |
| 1719527400 | 25.7156 | -0.05 | -0.18 | 25.7156 | 25.7156 | 25.7156 | 3 |
| 1719441000 | 25.7613 | -0.07 | -0.27 | 25.62 | 25.7613 | 25.62 | 150 |
| 1719354600 | 25.8311 | -0.15 | -0.58 | 25.93 | 25.93 | 25.8311 | 77 |
| 1719268200 | 25.9814 | 0.02 | 0.09 | 25.9814 | 25.9814 | 25.9814 | 2 |
| 1719009000 | 25.9593 | -0.04 | -0.15 | 26.03 | 26.03 | 25.9593 | 78 |
| 1718922600 | 25.9989 | 0.17 | 0.64 | 25.9989 | 25.9989 | 25.9989 | 18 |
| 1718749800 | 25.8325 | 0.15 | 0.60 | 25.71 | 25.8325 | 25.71 | 3 |
| 1718663400 | 25.6791 | 0.22 | 0.87 | 25.6791 | 25.6791 | 25.6791 | 0 |
| 1718404200 | 25.4576 | -0.09 | -0.34 | 25.4576 | 25.4576 | 25.4576 | 0 |
| 1718317800 | 25.5441 | -0.06 | -0.24 | 25.27 | 25.5441 | 25.27 | 22 |
| 1718231400 | 25.6067 | 0.06 | 0.22 | 25.6067 | 25.6067 | 25.6067 | 20 |
| 1718145000 | 25.5496 | -0.19 | -0.74 | 25.5496 | 25.5496 | 25.5496 | 1 |
| 1718058600 | 25.74 | -0.2 | -0.77 | 25.71 | 25.86 | 25.61 | 3810 |
| 1717799400 | 25.9389 | 0.13 | 0.51 | 25.9389 | 25.9389 | 25.9389 | 2 |
| 1717713000 | 25.8077 | -0.01 | -0.02 | 25.8077 | 25.8077 | 25.8077 | 5 |
| 1717626600 | 25.8138 | 0.06 | 0.23 | 25.8138 | 25.8138 | 25.8138 | 1 |
| 1717540200 | 25.7546 | -0.09 | -0.34 | 25.7546 | 25.7546 | 25.7546 | 0 |
| 1717453800 | 25.8413 | -0.12 | -0.48 | 25.83 | 25.8413 | 25.83 | 2 |
| 1717194600 | 25.9653 | 0.31 | 1.19 | 25.37 | 25.9653 | 25.37 | 16 |
| 1717108200 | 25.6592 | 0.13 | 0.50 | 25.555 | 25.6592 | 25.555 | 93 |
| 1717021800 | 25.5323 | -0.18 | -0.69 | 26.04 | 26.04 | 25.5323 | 60 |
| 1716935400 | 25.7087 | -0.23 | -0.87 | 25.94 | 25.94 | 25.7087 | 46 |
| 1716589800 | 25.9346 | 0.14 | 0.55 | 25.9346 | 25.9346 | 25.9346 | 26 |
| 1716503400 | 25.7936 | -0.29 | -1.13 | 25.99 | 25.99 | 25.7936 | 4 |
| 1716417000 | 26.0874 | -0.11 | -0.41 | 26.0874 | 26.0874 | 26.0874 | 0 |
| 1716330600 | 26.1945 | 0.1 | 0.39 | 26.1945 | 26.1945 | 26.1945 | 3 |
| 1716244200 | 26.0929 | -0.37 | -1.41 | 26.4 | 26.4 | 26.0929 | 1148 |
| 1715985000 | 26.467 | 0.1 | 0.37 | 26.467 | 26.467 | 26.467 | 46 |
| 1715898600 | 26.3707 | 0.03 | 0.13 | 26.71 | 26.71 | 26.3707 | 258 |
| 1715812200 | 26.3373 | 0.1 | 0.37 | 26.38 | 26.4 | 26.3373 | 3964 |
| 1715725800 | 26.2397 | 0.07 | 0.27 | 26.2397 | 26.2397 | 26.2397 | 0 |
| 1715639400 | 26.1703 | -0.05 | -0.20 | 26.23 | 26.23 | 26.1703 | 13 |
| 1715380200 | 26.2226 | 0.07 | 0.26 | 26.2226 | 26.2226 | 26.2226 | 31 |
| 1715293800 | 26.155 | 0.1 | 0.37 | 26.155 | 26.155 | 26.155 | 45 |
| 1715207400 | 26.0596 | 0.07 | 0.28 | 25.93 | 26.0596 | 25.93 | 70 |
| 1715121000 | 25.9866 | 0.06 | 0.24 | 26.1 | 26.1 | 25.91 | 227 |
| 1715034600 | 25.9252 | 0.18 | 0.69 | 25.9252 | 25.9252 | 25.9252 | 4 |
| 1714775400 | 25.7481 | 0.09 | 0.35 | 25.7481 | 25.7481 | 25.7481 | 0 |
| 1714689000 | 25.6585 | 0.03 | 0.10 | 25.7 | 25.7 | 25.6585 | 29 |
| 1714602600 | 25.6325 | -0.01 | -0.02 | 25.5 | 25.6325 | 25.5 | 23 |
| 1714516200 | 25.6375 | -0.13 | -0.51 | 25.6375 | 25.6375 | 25.6375 | 21 |
| 1714429800 | 25.7682 | -0.03 | -0.12 | 25.95 | 25.95 | 25.7682 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
