Register for real-time alerts, custom portfolio, and market movers
XYLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 17.801 | 0.04 | 0.24% | 17.75 | 17.802 | 17.744 | 269 |
| May 30 2024 | 17.758 | 0.03 | 0.19% | 17.778 | 17.783 | 17.745 | 93 |
| May 29 2024 | 17.724 | -0.06 | -0.33% | 17.742 | 17.769 | 17.724 | 112 |
| May 28 2024 | 17.783 | 0.01 | 0.04% | 17.81 | 17.81 | 17.773 | 2,269 |
| May 24 2024 | 17.776 | 0.01 | 0.06% | 17.776 | 17.776 | 17.776 | 7 |
| May 23 2024 | 17.765 | -0.06 | -0.33% | 17.765 | 17.765 | 17.765 | 0 |
| May 22 2024 | 17.824 | 0.02 | 0.12% | 17.824 | 17.824 | 17.824 | 11,257 |
| May 21 2024 | 17.803 | 0.04 | 0.21% | 17.784 | 17.805 | 17.784 | 595 |
| May 20 2024 | 17.766 | 0.00 | -0.01% | 17.766 | 17.766 | 17.766 | 2,143 |
| May 17 2024 | 17.768 | -0.06 | -0.34% | 17.77 | 17.796 | 17.768 | 134 |
| May 16 2024 | 17.828 | 0.02 | 0.13% | 17.828 | 17.828 | 17.828 | 1,996 |
| May 15 2024 | 17.805 | 0.04 | 0.24% | 17.805 | 17.805 | 17.805 | 26,676 |
| May 14 2024 | 17.762 | 0.01 | 0.05% | 17.762 | 17.762 | 17.762 | 35 |
| May 13 2024 | 17.753 | 0.00 | -0.01% | 17.753 | 17.753 | 17.753 | 4,428 |
| May 10 2024 | 17.754 | 0.02 | 0.09% | 17.754 | 17.754 | 17.754 | 22 |
| May 09 2024 | 17.738 | -0.02 | -0.12% | 17.738 | 17.763 | 17.719 | 3,107 |
| May 08 2024 | 17.759 | -0.02 | -0.10% | 17.759 | 17.759 | 17.759 | 0 |
| May 07 2024 | 17.777 | -0.01 | -0.04% | 17.777 | 17.777 | 17.777 | 11 |
| May 03 2024 | 17.784 | 0.10 | 0.55% | 17.752 | 17.844 | 17.685 | 625 |
| May 02 2024 | 17.687 | 0.05 | 0.26% | 17.687 | 17.687 | 17.687 | 0 |
| May 01 2024 | 17.642 | -0.01 | -0.03% | 17.642 | 17.642 | 17.642 | 0 |
| Apr 30 2024 | 17.648 | -0.01 | -0.07% | 17.69 | 17.69 | 17.616 | 34 |
| Apr 29 2024 | 17.66 | 0.02 | 0.10% | 17.64 | 17.66 | 17.64 | 113 |
| Apr 26 2024 | 17.643 | 0.05 | 0.26% | 17.643 | 17.643 | 17.643 | 0 |
| Apr 25 2024 | 17.598 | -0.07 | -0.38% | 17.596 | 17.638 | 17.596 | 3,591 |
| Apr 24 2024 | 17.666 | -0.01 | -0.06% | 17.674 | 17.674 | 17.629 | 1,304 |
| Apr 23 2024 | 17.676 | 0.05 | 0.28% | 17.654 | 17.676 | 17.625 | 625 |
| Apr 22 2024 | 17.626 | 0.01 | 0.08% | 17.626 | 17.626 | 17.626 | 0 |
| Apr 19 2024 | 17.612 | 0.01 | 0.04% | 17.612 | 17.612 | 17.612 | 0 |
| Apr 18 2024 | 17.605 | 0.00 | -0.02% | 17.605 | 17.605 | 17.605 | 0 |
| Apr 17 2024 | 17.609 | 0.01 | 0.07% | 17.609 | 17.609 | 17.609 | 0 |
| Apr 16 2024 | 17.597 | 0.01 | 0.04% | 17.597 | 17.597 | 17.597 | 0 |
| Apr 15 2024 | 17.59 | -0.04 | -0.24% | 17.608 | 17.628 | 17.578 | 69,074 |
| Apr 12 2024 | 17.633 | 0.00 | 0.02% | 17.633 | 17.633 | 17.633 | 0 |
| Apr 11 2024 | 17.63 | -0.01 | -0.05% | 17.606 | 17.666 | 17.573 | 3,353 |
| Apr 10 2024 | 17.639 | -0.06 | -0.34% | 17.734 | 17.734 | 17.595 | 36 |
| Apr 09 2024 | 17.70 | 0.02 | 0.10% | 17.72 | 17.72 | 17.691 | 543 |
| Apr 08 2024 | 17.682 | 0.01 | 0.06% | 17.69 | 17.69 | 17.668 | 114 |
| Apr 05 2024 | 17.672 | -0.01 | -0.07% | 17.642 | 17.703 | 17.642 | 1,111 |
| Apr 04 2024 | 17.684 | 0.00 | 0.01% | 17.692 | 17.715 | 17.674 | 131,444 |
| Apr 03 2024 | 17.682 | 0.00 | -0.01% | 17.682 | 17.682 | 17.682 | 0 |
| Apr 02 2024 | 17.683 | -0.05 | -0.27% | 17.683 | 17.683 | 17.683 | 1 |
| Mar 28 2024 | 17.73 | 0.00 | -0.01% | 17.73 | 17.73 | 17.73 | 0 |
| Mar 27 2024 | 17.731 | 0.04 | 0.20% | 17.731 | 17.731 | 17.731 | 0 |
| Mar 26 2024 | 17.696 | -0.01 | -0.06% | 17.696 | 17.696 | 17.696 | 0 |
| Mar 25 2024 | 17.706 | -0.02 | -0.10% | 17.706 | 17.706 | 17.706 | 5 |
| Mar 22 2024 | 17.723 | 0.02 | 0.12% | 17.69 | 17.728 | 17.69 | 29,352 |
| Mar 21 2024 | 17.702 | 0.03 | 0.17% | 17.71 | 17.747 | 17.695 | 7,641 |
| Mar 20 2024 | 17.672 | -0.01 | -0.03% | 17.582 | 17.692 | 17.582 | 1,484 |
| Mar 19 2024 | 17.677 | 0.03 | 0.16% | 17.677 | 17.677 | 17.677 | 0 |
| Mar 18 2024 | 17.649 | 0.02 | 0.11% | 17.649 | 17.649 | 17.649 | 72 |
| Mar 15 2024 | 17.63 | -0.03 | -0.18% | 17.586 | 17.665 | 17.586 | 1,414 |
| Mar 14 2024 | 17.662 | -0.05 | -0.28% | 17.662 | 17.662 | 17.662 | 2 |
| Mar 13 2024 | 17.712 | 0.02 | 0.13% | 17.712 | 17.712 | 17.712 | 13,359 |
| Mar 12 2024 | 17.689 | -0.04 | -0.24% | 17.689 | 17.689 | 17.689 | 4,592 |
| Mar 11 2024 | 17.732 | 0.02 | 0.14% | 17.716 | 17.732 | 17.707 | 174,969 |
| Mar 08 2024 | 17.707 | 0.01 | 0.04% | 17.707 | 17.707 | 17.707 | 2,517 |
| Mar 07 2024 | 17.70 | 0.02 | 0.10% | 17.70 | 17.70 | 17.70 | 3 |
| Mar 06 2024 | 17.682 | 0.03 | 0.19% | 17.682 | 17.682 | 17.682 | 0 |
| Mar 05 2024 | 17.648 | -0.01 | -0.04% | 17.668 | 17.725 | 17.648 | 1,520 |
| Mar 04 2024 | 17.655 | 0.00 | 0.02% | 17.655 | 17.655 | 17.655 | 0 |
