Global X S&p 500 Covered Call and Growth ETF (XYLG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3854 | 1.23644529997 | 31.17 | 31.58 | 31.1201 | 6814 | 31.4069096 | SP |
| 4 | 0.9154 | 2.98759791123 | 30.64 | 31.58 | 28.3 | 17608 | 29.93212748 | SP |
| 12 | 1.6354 | 5.46590909091 | 29.92 | 31.59 | 28.3 | 10887 | 30.38088587 | SP |
| 26 | 1.9554 | 6.60608108108 | 29.6 | 31.59 | 28.3 | 10557 | 30.06872758 | SP |
| 52 | 4.2954 | 15.7571533382 | 27.26 | 31.59 | 25.61 | 13541 | 28.61007912 | SP |
| 156 | 0.6354 | 2.05498059508 | 30.92 | 33.48 | 23.3101 | 11989 | 28.08053776 | SP |
| 260 | 6.4554 | 25.7187250996 | 25.1 | 33.48 | 23.3101 | 9808 | 28.14243631 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 31.5554 | 0.28 | 0.89 | 31.42 | 31.58 | 31.4 | 5964 |
| 1724365800 | 31.2761 | -0.21 | -0.68 | 31.56 | 31.57 | 31.1201 | 2458 |
| 1724279400 | 31.4908 | 0.06 | 0.19 | 31.49 | 31.5151 | 31.365 | 7856 |
| 1724193000 | 31.4305 | 0.04 | 0.13 | 31.38 | 31.532 | 31.36 | 10907 |
| 1724106600 | 31.39 | 0.05 | 0.17 | 31.2 | 31.41 | 31.2 | 5933 |
| 1723847400 | 31.3354 | 0.12 | 0.37 | 31.17 | 31.36 | 31.17 | 6915 |
| 1723761000 | 31.22 | 0.39 | 1.26 | 31.03 | 31.2443 | 31.03 | 13164 |
| 1723674600 | 30.8329 | 0.16 | 0.51 | 30.75 | 30.88 | 30.6501 | 3032 |
| 1723588200 | 30.6759 | 0.51 | 1.69 | 30.37 | 30.7 | 30.32 | 8117 |
| 1723501800 | 30.1665 | -0.08 | -0.28 | 30.28 | 30.315 | 30.05 | 9129 |
| 1723242600 | 30.25 | 0.21 | 0.71 | 30.09 | 30.33 | 29.9401 | 62583 |
| 1723156200 | 30.0354 | 0.67 | 2.27 | 29.75 | 30.07 | 29.75 | 1396 |
| 1723069800 | 29.3686 | -0.16 | -0.55 | 29.85 | 30.0699 | 29.3686 | 5643 |
| 1722983400 | 29.53 | 0.35 | 1.19 | 29.26 | 30.0001 | 29.26 | 29006 |
| 1722897000 | 29.1825 | -0.95 | -3.14 | 29.16 | 30.065 | 28.3 | 144011 |
| 1722637800 | 30.1297 | -0.48 | -1.57 | 30.38 | 30.38 | 29.925 | 13042 |
| 1722551400 | 30.61 | -0.39 | -1.27 | 31.01 | 31.0547 | 30.52 | 11303 |
| 1722465000 | 31.0025 | 0.37 | 1.19 | 30.99 | 31.08 | 30.8402 | 3576 |
| 1722378600 | 30.6375 | -0.09 | -0.31 | 30.81 | 30.81 | 30.4574 | 4715 |
| 1722292200 | 30.7322 | 0.07 | 0.22 | 30.75 | 30.8211 | 30.675 | 6008 |
| 1722033000 | 30.6638 | 0.23 | 0.75 | 30.64 | 30.87 | 30.581 | 3357 |
| 1721946600 | 30.4345 | -0.09 | -0.30 | 30.45 | 30.79 | 30.31 | 11867 |
| 1721860200 | 30.525 | -0.56 | -1.79 | 30.9 | 30.94 | 30.51 | 4822 |
| 1721773800 | 31.08 | -0.06 | -0.20 | 31.14 | 31.215 | 31.08 | 4985 |
| 1721687400 | 31.1437 | 0.15 | 0.50 | 31 | 31.2 | 30.99 | 5356 |
| 1721428200 | 30.99 | -0.21 | -0.68 | 31.17 | 31.25 | 30.96 | 3386 |
| 1721341800 | 31.2037 | -0.12 | -0.39 | 31.37 | 31.4 | 31.115 | 9705 |
| 1721255400 | 31.325 | -0.23 | -0.72 | 31.35 | 31.45 | 31.292 | 9821 |
| 1721169000 | 31.5528 | 0.14 | 0.44 | 31.48 | 31.59 | 31.45 | 39677 |
| 1721082600 | 31.415 | -0.02 | -0.05 | 31.4 | 31.55 | 31.4 | 20142 |
| 1720823400 | 31.43 | 0.15 | 0.47 | 31.33 | 31.475 | 31.33 | 1093 |
| 1720737000 | 31.283 | -0.09 | -0.28 | 31.38 | 31.48 | 31.2688 | 4531 |
| 1720650600 | 31.3707 | 0.14 | 0.44 | 31.25 | 31.38 | 31.24 | 2818 |
| 1720564200 | 31.2341 | 0.03 | 0.09 | 31.22 | 31.3 | 31.21 | 2742 |
| 1720477800 | 31.2056 | 0.06 | 0.18 | 31.14 | 31.25 | 31.14 | 1410 |
| 1720218600 | 31.15 | 0.07 | 0.22 | 31.05 | 31.2399 | 31.05 | 32142 |
| 1720040640 | 31.0808 | 0.13 | 0.42 | 30.94 | 31.0808 | 30.94 | 697 |
| 1719959400 | 30.952 | 0.13 | 0.42 | 30.68 | 30.952 | 30.68 | 3558 |
| 1719873000 | 30.8221 | -0 | -0.01 | 30.78 | 30.89 | 30.745 | 6180 |
| 1719613800 | 30.8253 | 0 | 0.00 | 30.8253 | 30.8253 | 30.8253 | 0 |
| 1719527400 | 30.8253 | -0.03 | -0.11 | 30.85 | 30.91 | 30.8 | 6410 |
| 1719441000 | 30.8583 | 0.1 | 0.32 | 30.69 | 30.91 | 30.69 | 4426 |
| 1719354600 | 30.7601 | 0.09 | 0.28 | 30.73 | 30.81 | 30.65 | 13616 |
| 1719268200 | 30.6729 | -0.16 | -0.52 | 30.82 | 30.82 | 30.65 | 7996 |
| 1719009000 | 30.8337 | -0.02 | -0.05 | 30.93 | 30.93 | 30.78 | 5151 |
| 1718922600 | 30.8497 | -0.03 | -0.10 | 30.89 | 30.93 | 30.79 | 4441 |
| 1718749800 | 30.88 | 0.04 | 0.15 | 30.9 | 30.9286 | 30.8438 | 2574 |
| 1718663400 | 30.8352 | 0.12 | 0.38 | 30.76 | 30.89 | 30.68 | 2980 |
| 1718404200 | 30.7174 | 0.01 | 0.03 | 30.63 | 30.74 | 30.6018 | 2068 |
| 1718317800 | 30.7091 | 0.02 | 0.05 | 30.78 | 30.78 | 30.64 | 4418 |
| 1718231400 | 30.6939 | 0.26 | 0.85 | 30.63 | 30.755 | 30.5701 | 8849 |
| 1718145000 | 30.4348 | 0.02 | 0.07 | 30.37 | 30.4399 | 30.31 | 4247 |
| 1718058600 | 30.4133 | -0 | -0.01 | 30.41 | 30.46 | 30.3 | 5614 |
| 1717799400 | 30.4149 | 0.05 | 0.15 | 30.43 | 30.4633 | 30.36 | 3672 |
| 1717713000 | 30.3697 | 0.02 | 0.05 | 30.35 | 30.44 | 30.335 | 9384 |
| 1717626600 | 30.3532 | 0.24 | 0.79 | 30.21 | 30.4 | 30.21 | 5252 |
| 1717540200 | 30.1152 | 0.06 | 0.19 | 29.96 | 30.1152 | 29.96 | 6071 |
| 1717453800 | 30.0575 | 0.02 | 0.07 | 30.13 | 30.17 | 29.98 | 2642 |
| 1717194600 | 30.0371 | 0.15 | 0.50 | 29.92 | 30.0371 | 29.69 | 3661 |
| 1717108200 | 29.8873 | -0.14 | -0.46 | 29.95 | 29.97 | 29.78 | 14385 |
| 1717021800 | 30.0255 | -0.12 | -0.39 | 29.96 | 30.0868 | 29.96 | 2443 |
| 1716935400 | 30.1417 | 0.03 | 0.11 | 30.15 | 30.15 | 30.1417 | 219 |
| 1716589800 | 30.11 | 0.11 | 0.36 | 30 | 30.2 | 30 | 1966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
