Global X ETFs Icav S&P 500 Covered Call Ucits ETF

(XYLP)
Sector: n/a
1,067.50p
-9.70p -0.90
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 1,075.00p 1,076.00p 1,062.40p 1,067.50p 17,387
30/05/2025 1,081.40p 1,110.80p 1,070.20p 1,077.20p 4,073
29/05/2025 1,106.80p 1,129.80p 1,077.60p 1,084.70p 5,736
28/05/2025 1,087.20p 1,091.00p 1,081.20p 1,084.40p 11,501
27/05/2025 1,078.00p 1,082.00p 1,067.60p 1,080.40p 8,093
26/05/2025 1,075.80p 1,085.60p 1,060.60p 1,070.20p 8,343
23/05/2025 1,075.80p 1,085.60p 1,060.60p 1,070.20p 8,343
22/05/2025 1,080.00p 1,112.80p 1,075.00p 1,080.20p 16,071
21/05/2025 1,088.00p 1,097.20p 1,080.20p 1,088.50p 5,507
20/05/2025 1,098.00p 1,128.00p 1,087.00p 1,095.70p 5,206
19/05/2025 1,089.80p 1,126.80p 1,080.00p 1,092.90p 10,595
16/05/2025 1,103.60p 1,134.40p 1,080.00p 1,104.80p 12,900
15/05/2025 1,105.60p 1,107.60p 1,070.40p 1,102.70p 2,668
14/05/2025 1,099.60p 1,106.00p 1,091.00p 1,100.80p 5,475
13/05/2025 1,108.80p 1,146.20p 1,060.40p 1,102.00p 9,501
12/05/2025 1,105.20p 1,123.40p 1,060.20p 1,105.50p 14,179
09/05/2025 1,107.20p 1,111.40p 1,090.80p 1,095.60p 5,997
08/05/2025 1,101.00p 1,105.00p 1,066.00p 1,096.40p 6,600
07/05/2025 1,102.60p 1,111.40p 1,092.00p 1,101.10p 6,115
06/05/2025 1,109.40p 1,127.40p 1,082.80p 1,100.00p 6,648
05/05/2025 1,108.60p 1,110.60p 1,091.20p 1,103.50p 8,480
02/05/2025 1,108.60p 1,110.60p 1,091.20p 1,103.50p 8,480
01/05/2025 1,109.40p 1,114.00p 1,089.80p 1,104.20p 6,003
30/04/2025 1,094.80p 1,098.60p 1,073.00p 1,094.20p 3,523
29/04/2025 1,093.80p 1,100.20p 1,080.20p 1,087.20p 18,195
28/04/2025 1,096.00p 1,105.80p 1,081.60p 1,086.10p 7,476
25/04/2025 1,101.00p 1,121.40p 1,083.40p 1,088.50p 3,734
24/04/2025 1,080.00p 1,093.60p 1,068.40p 1,087.50p 6,049
23/04/2025 1,084.60p 1,114.20p 1,073.60p 1,084.50p 9,626
22/04/2025 1,080.00p 1,080.60p 1,050.20p 1,062.90p 35,256
21/04/2025 1,080.20p 1,089.00p 1,066.40p 1,072.60p 1,421
18/04/2025 1,080.20p 1,089.00p 1,066.40p 1,072.60p 1,421
17/04/2025 1,080.20p 1,089.00p 1,066.40p 1,072.60p 1,421
16/04/2025 1,092.00p 1,096.60p 1,067.40p 1,091.20p 12,883
15/04/2025 1,097.40p 1,113.20p 1,090.00p 1,100.10p 14,008
14/04/2025 1,113.00p 1,122.60p 1,086.20p 1,104.00p 25,146
11/04/2025 1,084.40p 1,102.00p 1,070.00p 1,087.00p 12,208
10/04/2025 1,141.00p 1,163.20p 1,088.00p 1,091.10p 14,969
09/04/2025 1,053.80p 1,091.20p 982.00p 1,051.20p 22,863
08/04/2025 1,088.40p 1,131.80p 1,066.20p 1,090.20p 12,589
07/04/2025 1,052.40p 1,107.60p 980.00p 1,051.30p 26,640
04/04/2025 1,100.00p 1,130.40p 1,047.40p 1,077.80p 8,068
03/04/2025 1,123.00p 1,144.40p 1,100.00p 1,101.60p 9,558
02/04/2025 1,161.20p 1,200.20p 1,128.80p 1,165.20p 18,997
01/04/2025 1,180.00p 1,208.80p 1,156.24p 1,165.20p 8,645
31/03/2025 1,158.20p 1,159.00p 1,142.60p 1,155.20p 5,823
28/03/2025 1,172.40p 1,173.60p 1,154.80p 1,157.30p 7,844
27/03/2025 1,176.00p 1,178.00p 1,165.04p 1,173.40p 5,299
26/03/2025 1,182.60p 1,186.40p 1,171.40p 1,178.70p 9,682
25/03/2025 1,182.80p 1,182.80p 1,169.60p 1,174.00p 18,025
24/03/2025 1,171.80p 1,177.00p 1,163.40p 1,173.00p 19,206
21/03/2025 1,170.80p 1,205.20p 1,154.40p 1,166.50p 5,402
20/03/2025 1,174.00p 1,196.20p 1,158.20p 1,166.40p 7,582
19/03/2025 1,160.40p 1,167.20p 1,146.00p 1,162.90p 2,572
18/03/2025 1,170.00p 1,195.00p 1,148.60p 1,153.50p 14,610
17/03/2025 1,159.40p 1,166.80p 1,150.20p 1,157.80p 29,999
14/03/2025 1,151.20p 1,163.40p 1,137.80p 1,159.90p 11,123
13/03/2025 1,151.40p 1,188.60p 1,137.40p 1,138.90p 11,585
12/03/2025 1,159.40p 1,203.40p 1,140.06p 1,151.30p 20,228
11/03/2025 1,162.20p 1,199.20p 1,144.20p 1,144.80p 53,530
10/03/2025 1,193.20p 1,202.20p 1,159.80p 1,165.30p 5,141
07/03/2025 1,185.00p 1,223.40p 1,168.40p 1,171.30p 7,098
06/03/2025 1,207.40p 1,237.96p 1,185.00p 1,195.30p 6,600
05/03/2025 1,219.80p 1,252.60p 1,198.00p 1,200.70p 10,503
04/03/2025 1,258.00p 1,258.00p 1,207.85p 1,208.60p 5,690
03/03/2025 1,251.60p 1,270.40p 1,245.65p 1,249.00p 7,884
28/02/2025 1,252.00p 1,281.00p 1,242.20p 1,253.00p 7,473
27/02/2025 1,266.60p 1,271.80p 1,244.80p 1,258.90p 3,791
26/02/2025 1,261.80p 1,266.80p 1,247.40p 1,261.00p 17,172
25/02/2025 1,269.20p 1,269.40p 1,246.40p 1,250.20p 18,921
24/02/2025 1,275.20p 1,280.80p 1,260.05p 1,267.10p 11,896
21/02/2025 1,285.60p 1,285.80p 1,270.20p 1,276.00p 6,115
20/02/2025 1,285.80p 1,297.20p 1,278.90p 1,278.90p 5,432
19/02/2025 1,287.00p 1,291.00p 1,276.20p 1,285.80p 20,510
18/02/2025 1,287.20p 1,290.20p 1,275.60p 1,281.90p 10,860
17/02/2025 1,285.60p 1,293.20p 1,275.80p 1,281.00p 40,568
14/02/2025 1,294.60p 1,294.60p 1,277.00p 1,279.90p 3,601
13/02/2025 1,291.40p 1,293.60p 1,281.40p 1,284.70p 11,726
12/02/2025 1,297.60p 1,301.60p 1,286.60p 1,297.80p 10,746
11/02/2025 1,309.60p 1,309.80p 1,292.40p 1,296.40p 17,836
10/02/2025 1,301.60p 1,308.20p 1,290.40p 1,295.40p 19,281
07/02/2025 1,301.40p 1,301.40p 1,290.00p 1,293.60p 11,223
06/02/2025 1,296.00p 1,300.20p 1,279.40p 1,277.20p 9,943
05/02/2025 1,285.40p 1,285.60p 1,269.00p 1,277.20p 14,553
04/02/2025 1,287.80p 1,321.16p 1,276.20p 1,285.30p 8,163
03/02/2025 1,278.60p 1,326.36p 1,277.40p 1,285.30p 9,456
31/01/2025 1,296.80p 1,300.20p 1,286.20p 1,292.10p 6,437
30/01/2025 1,292.00p 1,295.20p 1,280.40p 1,283.20p 3,017
29/01/2025 1,305.80p 1,306.00p 1,297.40p 1,297.40p 2,668
28/01/2025 1,297.40p 1,302.60p 1,285.60p 1,293.30p 10,436
27/01/2025 1,300.60p 1,300.60p 1,274.80p 1,285.00p 10,621
24/01/2025 1,311.00p 1,315.40p 1,296.00p 1,296.00p 14,883
23/01/2025 1,318.60p 1,321.80p 1,308.20p 1,311.30p 7,783
22/01/2025 1,313.60p 1,321.20p 1,297.00p 1,319.00p 13,591
21/01/2025 1,320.00p 1,334.40p 1,305.40p 1,307.60p 13,715
20/01/2025 1,331.60p 1,340.20p 1,315.00p 1,321.10p 9,478
17/01/2025 1,325.60p 1,355.60p 1,313.40p 1,335.80p 7,353
16/01/2025 1,308.80p 1,358.00p 1,307.00p 1,315.10p 2,376
15/01/2025 1,310.00p 1,363.60p 1,304.80p 1,315.10p 3,025
14/01/2025 1,299.00p 1,330.00p 1,299.00p 1,309.20p 11,138
13/01/2025 1,296.40p 1,313.60p 1,296.00p 1,304.00p 8,663
10/01/2025 1,306.40p 1,312.20p 1,296.20p 1,300.90p 4,191
09/01/2025 1,314.80p 1,315.00p 1,296.80p 1,304.70p 24,619
08/01/2025 1,296.40p 1,310.40p 1,264.80p 1,299.60p 2,728
07/01/2025 1,291.40p 1,291.60p 1,281.00p 1,290.50p 4,828
06/01/2025 1,296.00p 1,321.20p 1,287.00p 1,289.70p 3,255
03/01/2025 1,292.60p 1,296.40p 1,285.00p 1,291.30p 17,389
02/01/2025 1,290.80p 1,299.40p 1,285.00p 1,294.10p 4,010
01/01/2025 1,282.40p 1,284.40p 1,271.00p 1,277.60p 302
31/12/2024 1,282.40p 1,284.40p 1,271.00p 1,277.60p 302
30/12/2024 1,282.40p 1,283.00p 1,263.80p 1,276.10p 2,961
27/12/2024 1,259.00p 1,290.60p 1,256.40p 1,273.20p 14,519
26/12/2024 1,281.80p 1,287.00p 1,268.60p 1,280.60p 3,941
25/12/2024 1,281.80p 1,287.00p 1,268.60p 1,280.60p 3,941
24/12/2024 1,281.80p 1,287.00p 1,268.60p 1,280.60p 3,941
23/12/2024 1,275.20p 1,281.20p 1,264.40p 1,274.10p 8,181
20/12/2024 1,252.20p 1,260.60p 1,239.20p 1,258.20p 2,101
19/12/2024 1,240.20p 1,253.40p 1,231.60p 1,247.40p 3,930
18/12/2024 1,241.80p 1,245.40p 1,234.80p 1,240.00p 236
17/12/2024 1,241.80p 1,244.20p 1,235.40p 1,238.70p 865
16/12/2024 1,241.80p 1,251.40p 1,239.20p 1,242.10p 8,672
13/12/2024 1,246.80p 1,255.40p 1,242.00p 1,247.60p 1,447
12/12/2024 1,243.20p 1,279.60p 1,227.40p 1,240.20p 3,827
11/12/2024 1,241.80p 1,242.80p 1,226.00p 1,233.10p 10,555
10/12/2024 1,231.60p 1,242.60p 1,226.80p 1,232.40p 3,641
09/12/2024 1,241.40p 1,241.40p 1,223.80p 1,232.70p 6,525
06/12/2024 1,230.00p 1,245.00p 1,180.00p 1,235.70p 873
05/12/2024 1,235.20p 1,244.60p 1,225.40p 1,235.00p 10,355
04/12/2024 1,247.60p 1,248.80p 1,230.20p 1,235.40p 2,368
03/12/2024 1,242.40p 1,246.80p 1,230.80p 1,245.80p 491