MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XYLD — Global X S&P 500 Covered Call ETF
NYSE ArcaGlobal X S&P 500 Covered Call ETF
$41.88
-0.02(-0.05%)
- O
- 41.84
- H
- 41.90
- L
- 41.82
- V
- 561.74K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$41.88
Period Return+9.4%
Period High$41.91
Period Low$37.57
Avg Daily Volume812.9K
Total Trading Days365
XYLD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $41.84 | $41.90 | $41.82 | $41.88 | $-0.02 | -0.05% | 561,740 | $41.87 | $41.82 $41.90 |
| Oct 7, 2026 | $41.84 | $41.91 | $41.83 | $41.90 | +$0.00 | +0.00% | 387,538 | $41.88 | $41.83 $41.91 |
| Oct 6, 2026 | $41.85 | $41.91 | $41.82 | $41.90 | +$0.05 | +0.12% | 322,837 | $41.89 | $41.82 $41.91 |
| Oct 5, 2026 | $41.78 | $41.85 | $41.73 | $41.85 | +$0.12 | +0.29% | 435,013 | $41.81 | $41.73 $41.85 |
| Oct 2, 2026 | $41.75 | $41.79 | $41.67 | $41.73 | +$0.16 | +0.38% | 590,615 | $41.72 | $41.67 $41.79 |
| Oct 1, 2026 | $41.63 | $41.67 | $41.43 | $41.57 | +$0.05 | +0.12% | 767,344 | $41.52 | $41.43 $41.67 |
| Sep 30, 2026 | $41.65 | $41.66 | $41.50 | $41.52 | $-0.04 | -0.10% | 408,608 | $41.62 | $41.50 $41.66 |
| Sep 29, 2026 | $41.61 | $41.62 | $41.50 | $41.56 | +$0.00 | +0.00% | 436,237 | $41.54 | $41.50 $41.62 |
| Sep 28, 2026 | $41.59 | $41.63 | $41.52 | $41.56 | $-0.10 | -0.24% | 584,772 | $41.58 | $41.52 $41.63 |
| Sep 25, 2026 | $41.60 | $41.67 | $41.54 | $41.66 | +$0.09 | +0.22% | 428,803 | $41.62 | $41.54 $41.67 |
| Sep 24, 2026 | $41.49 | $41.58 | $41.47 | $41.57 | +$0.02 | +0.05% | 590,683 | $41.52 | $41.47 $41.58 |
| Sep 23, 2026 | $41.68 | $41.68 | $41.53 | $41.55 | $-0.09 | -0.22% | 536,761 | $41.58 | $41.53 $41.68 |
| Sep 22, 2026 | $41.66 | $41.69 | $41.63 | $41.64 | +$0.01 | +0.02% | 672,032 | $41.65 | $41.63 $41.69 |
| Sep 21, 2026 | $41.55 | $41.64 | $41.51 | $41.63 | $-0.09 | -0.22% | 470,660 | $41.59 | $41.51 $41.64 |
| Sep 18, 2026 | $41.77 | $41.77 | $41.58 | $41.72 | +$0.03 | +0.07% | 541,112 | $41.67 | $41.58 $41.77 |
| Sep 17, 2026 | $41.70 | $41.74 | $41.51 | $41.69 | +$0.44 | +1.07% | 354,677 | $41.67 | $41.51 $41.74 |
| Sep 16, 2026 | $41.51 | $41.56 | $41.01 | $41.25 | $-0.17 | -0.41% | 837,651 | $41.35 | $41.01 $41.56 |
| Sep 15, 2026 | $41.52 | $41.52 | $41.33 | $41.42 | $-0.09 | -0.22% | 479,699 | $41.39 | $41.33 $41.52 |
| Sep 14, 2026 | $41.42 | $41.60 | $41.39 | $41.51 | $-0.11 | -0.26% | 327,299 | $41.49 | $41.39 $41.60 |
| Sep 11, 2026 | $41.55 | $41.66 | $41.53 | $41.62 | +$0.29 | +0.70% | 329,756 | $41.62 | $41.53 $41.66 |
| Sep 10, 2026 | $41.35 | $41.40 | $41.27 | $41.33 | $-0.17 | -0.41% | 389,905 | $41.33 | $41.27 $41.40 |
| Sep 9, 2026 | $41.52 | $41.59 | $41.43 | $41.50 | $-0.09 | -0.22% | 385,509 | $41.50 | $41.43 $41.59 |
| Sep 8, 2026 | $41.66 | $41.80 | $41.56 | $41.59 | $-0.07 | -0.17% | 443,989 | $41.61 | $41.56 $41.80 |
| Sep 4, 2026 | $41.65 | $41.69 | $41.61 | $41.66 | $-0.04 | -0.10% | 397,318 | $41.65 | $41.61 $41.69 |
| Sep 3, 2026 | $41.50 | $41.70 | $41.50 | $41.70 | +$0.22 | +0.53% | 364,779 | $41.63 | $41.50 $41.70 |
| Sep 2, 2026 | $41.39 | $41.50 | $41.36 | $41.48 | +$0.16 | +0.39% | 301,850 | $41.45 | $41.36 $41.50 |
| Sep 1, 2026 | $41.35 | $41.44 | $41.27 | $41.32 | $-0.16 | -0.39% | 327,163 | $41.35 | $41.27 $41.44 |
| Aug 31, 2026 | $41.48 | $41.51 | $41.42 | $41.48 | $-0.04 | -0.10% | 252,105 | $41.47 | $41.42 $41.51 |
| Aug 28, 2026 | $41.58 | $41.62 | $41.49 | $41.52 | $-0.01 | -0.02% | 457,737 | $41.54 | $41.49 $41.62 |
| Aug 27, 2026 | $41.43 | $41.54 | $41.42 | $41.53 | +$0.15 | +0.36% | 623,856 | $41.50 | $41.42 $41.54 |