Global X Health Care Covered Call and Growth ETF (HYLG)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3793 | 1.46266596226 | 25.9321 | 26.3114 | 25.8655 | 137 | 25.90073411 | SP |
4 | -0.3186 | -1.19639504318 | 26.63 | 26.6475 | 25.8655 | 427 | 26.32388026 | SP |
12 | 0.6752 | 2.63377567658 | 25.6362 | 27.57 | 25.28 | 285 | 26.15301312 | SP |
26 | 1.1862 | 4.72115644851 | 25.1252 | 27.57 | 24.47 | 388 | 25.5743835 | SP |
52 | 1.8638 | 7.62365221944 | 24.4476 | 27.57 | 23.145 | 381 | 25.32688226 | SP |
156 | 1.0647 | 4.21718482019 | 25.2467 | 27.57 | 23.145 | 404 | 25.01191955 | SP |
260 | 1.0647 | 4.21718482019 | 25.2467 | 27.57 | 23.145 | 404 | 25.01191955 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1728685800 | 26.3114 | 0.18 | 0.67 | 26.24 | 26.3114 | 26.24 | 75 |
1728599400 | 26.135 | -0.09 | -0.35 | 26.135 | 26.135 | 26.135 | 1 |
1728513000 | 26.2256 | 0.26 | 0.98 | 26.2256 | 26.2256 | 26.2256 | 2 |
1728426600 | 25.97 | 0.1 | 0.40 | 26.03 | 26.03 | 25.97 | 203 |
1728340200 | 25.8655 | -0.07 | -0.26 | 26.07 | 26.07 | 25.8655 | 446 |
1728081000 | 25.9321 | 0.03 | 0.11 | 25.9321 | 25.9321 | 25.9321 | 32 |
1727994600 | 25.9034 | -0.22 | -0.83 | 25.9034 | 25.9034 | 25.9034 | 115 |
1727908200 | 26.12 | -0.04 | -0.17 | 26.06 | 26.12 | 26.06 | 30 |
1727821800 | 26.1643 | -0.05 | -0.20 | 26.22 | 26.22 | 26.1643 | 115 |
1727735400 | 26.218 | 0.08 | 0.30 | 26.26 | 26.26 | 26.0595 | 474 |
1727476200 | 26.1399 | -0.01 | -0.05 | 26.08 | 26.26 | 26.08 | 297 |
1727389800 | 26.1538 | 0.09 | 0.35 | 26.54 | 26.54 | 26.1538 | 441 |
1727303400 | 26.0628 | -0.2 | -0.75 | 26.18 | 26.18 | 26.0628 | 30 |
1727217000 | 26.2596 | -0.11 | -0.42 | 26.39 | 26.39 | 26.2596 | 30 |
1727130600 | 26.37 | -0.08 | -0.31 | 26.36 | 26.41 | 26.34 | 4416 |
1726871400 | 26.4532 | -0.08 | -0.31 | 26.63 | 26.63 | 26.4532 | 429 |
1726785000 | 26.5359 | 0.06 | 0.21 | 26.43 | 26.63 | 26.43 | 944 |
1726698600 | 26.4803 | 0.01 | 0.02 | 26.5138 | 26.5871 | 26.4803 | 634 |
1726612200 | 26.4738 | -0.17 | -0.65 | 26.4738 | 26.4738 | 26.4738 | 133 |
1726525800 | 26.6475 | 0.12 | 0.46 | 26.6 | 26.6475 | 26.6 | 82 |
1726266600 | 26.5268 | 0.04 | 0.14 | 26.63 | 26.63 | 26.5268 | 27 |
1726180200 | 26.49 | 0.07 | 0.25 | 26.92 | 26.92 | 26.49 | 62 |
1726093800 | 26.4232 | -0.04 | -0.14 | 26.12 | 26.4232 | 26.12 | 95 |
1726007400 | 26.4596 | 0.07 | 0.27 | 26.38 | 26.4596 | 26.38 | 115 |
1725921000 | 26.3888 | 0.13 | 0.50 | 25.86 | 26.3888 | 25.86 | 16 |
1725661800 | 26.2571 | -0.05 | -0.20 | 26.2571 | 26.2571 | 26.2571 | 76 |
1725575400 | 26.3104 | -0.23 | -0.86 | 26.54 | 26.54 | 26.3104 | 851 |
1725489000 | 26.5377 | -0 | -0.02 | 27.01 | 27.01 | 26.5377 | 66 |
1725402600 | 26.5422 | -0.05 | -0.18 | 26.59 | 26.59 | 26.5422 | 57 |
1725057000 | 26.5895 | 0.12 | 0.45 | 26.05 | 26.5895 | 26.05 | 25 |
1724970600 | 26.4704 | 0.02 | 0.08 | 26.555 | 26.6 | 26.4704 | 596 |
1724884200 | 26.45 | 0.04 | 0.16 | 25.96 | 26.45 | 25.96 | 236 |
1724797800 | 26.4089 | 0.04 | 0.14 | 26.83 | 26.83 | 26.4089 | 33 |
1724711400 | 26.3715 | -0.01 | -0.05 | 26.48 | 26.48 | 26.316 | 377 |
1724452200 | 26.385 | 0.1 | 0.36 | 26.29 | 26.385 | 26.29 | 37 |
1724365800 | 26.2891 | -0.02 | -0.07 | 26.81 | 26.81 | 26.2891 | 148 |
1724279400 | 26.3068 | 0.03 | 0.12 | 27.57 | 27.57 | 26.3068 | 64 |
1724193000 | 26.2752 | 0.08 | 0.31 | 26.2752 | 26.2752 | 26.2752 | 21 |
1724106600 | 26.194 | 0.01 | 0.05 | 26.04 | 26.194 | 26.04 | 22 |
1723847400 | 26.1804 | 0.03 | 0.10 | 26.1804 | 26.1804 | 26.1804 | 23 |
1723761000 | 26.154 | 0.04 | 0.16 | 26.64 | 26.64 | 26.154 | 77 |
1723674600 | 26.1134 | 0.08 | 0.31 | 26.11 | 26.16 | 26.11 | 133 |
1723588200 | 26.0322 | 0.2 | 0.78 | 26.36 | 26.36 | 26.0322 | 316 |
1723501800 | 25.8315 | -0.03 | -0.11 | 26.04 | 26.04 | 25.8315 | 64 |
1723242600 | 25.861 | 0.08 | 0.32 | 26.29 | 26.29 | 25.861 | 203 |
1723156200 | 25.7785 | 0.45 | 1.78 | 25.73 | 25.7785 | 25.71 | 492 |
1723069800 | 25.3282 | -0.26 | -1.00 | 25.6 | 25.6 | 25.3282 | 7 |
1722983400 | 25.5839 | 0.22 | 0.87 | 25.57 | 25.7 | 25.57 | 288 |
1722897000 | 25.3637 | -0.5 | -1.95 | 25.67 | 25.67 | 25.3637 | 747 |
1722637800 | 25.8673 | -0.1 | -0.38 | 25.55 | 25.8673 | 25.55 | 148 |
1722551400 | 25.9654 | 0.15 | 0.56 | 25.895 | 25.9654 | 25.895 | 176 |
1722465000 | 25.8201 | -0 | -0.02 | 25.87 | 25.87 | 25.8201 | 93 |
1722378600 | 25.8244 | -0.04 | -0.14 | 25.86 | 25.86 | 25.8244 | 73 |
1722292200 | 25.8613 | 0.08 | 0.30 | 25.92 | 25.92 | 25.8613 | 1793 |
1722033000 | 25.7852 | 0.1 | 0.40 | 25.28 | 25.7852 | 25.28 | 142 |
1721946600 | 25.6836 | -0.07 | -0.27 | 25.91 | 25.91 | 25.6836 | 120 |
1721860200 | 25.7527 | 0.07 | 0.29 | 25.8 | 25.8 | 25.7527 | 18 |
1721773800 | 25.6794 | 0.03 | 0.13 | 26.25 | 26.25 | 25.6794 | 44 |
1721687400 | 25.6454 | 0.01 | 0.04 | 25.52 | 25.6454 | 25.52 | 372 |
1721428200 | 25.6362 | 0.05 | 0.19 | 25.6362 | 25.6362 | 25.6362 | 94 |
1721341800 | 25.5873 | -0.31 | -1.20 | 25.95 | 25.95 | 25.5873 | 94 |
1721255400 | 25.8982 | 0.05 | 0.19 | 25.81 | 25.8982 | 25.81 | 5100 |
1721169000 | 25.85 | 0.21 | 0.81 | 26.21 | 26.21 | 25.85 | 4 |
1721082600 | 25.6412 | -0.06 | -0.22 | 25.69 | 25.69 | 25.639 | 692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.