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

(XYLP)
Sector: n/a
1,255.70p
2.20p 0.18
Last updated: 11:22:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,256.40p 1,286.80p 1,243.80p 1,243.50p 1,243
21/11/2024 1,235.40p 1,246.80p 1,233.60p 1,243.50p 2,926
20/11/2024 1,243.20p 1,243.80p 1,230.60p 1,236.20p 2,125
19/11/2024 1,242.40p 1,245.80p 1,232.60p 1,239.60p 2,076
18/11/2024 1,243.20p 1,275.40p 1,230.60p 1,240.70p 1,398
15/11/2024 1,242.60p 1,245.60p 1,228.81p 1,236.40p 776
14/11/2024 1,243.00p 1,245.20p 1,233.20p 1,236.40p 10,346
13/11/2024 1,238.00p 1,239.00p 1,190.40p 1,238.00p 5,356
12/11/2024 1,225.40p 1,233.60p 1,172.60p 1,230.60p 1,267
11/11/2024 1,224.40p 1,256.20p 1,205.40p 1,219.00p 2,189
08/11/2024 1,199.00p 1,217.20p 1,199.00p 1,213.90p 1,820
07/11/2024 1,212.60p 1,218.20p 1,200.00p 1,200.60p 2,054
06/11/2024 1,200.00p 1,241.80p 1,199.40p 1,209.50p 10,291
05/11/2024 1,180.80p 1,181.20p 1,167.80p 1,174.80p 1,344
04/11/2024 1,184.60p 1,183.40p 1,170.20p 1,178.00p 588
01/11/2024 1,184.60p 1,191.60p 1,172.40p 1,180.70p 13,656
31/10/2024 1,172.80p 1,188.60p 1,168.80p 1,184.60p 8,694
30/10/2024 1,207.60p 1,207.60p 1,197.40p 1,196.70p 4,557
29/10/2024 1,201.00p 1,203.00p 1,171.00p 1,196.70p 3,033
28/10/2024 1,202.60p 1,206.00p 1,189.40p 1,197.90p 2,174
25/10/2024 1,198.00p 1,203.60p 1,167.80p 1,199.70p 1,067
24/10/2024 1,199.40p 1,207.40p 1,192.80p 1,197.50p 15,710
23/10/2024 1,199.80p 1,249.80p 1,194.60p 1,197.50p 312
22/10/2024 1,194.00p 1,208.00p 1,192.60p 1,197.20p 4,374
21/10/2024 1,199.20p 1,205.00p 1,183.80p 1,187.50p 2,487
18/10/2024 1,197.20p 1,202.40p 1,187.20p 1,194.40p 340
17/10/2024 1,202.40p 1,210.00p 1,194.00p 1,198.40p 4,833
16/10/2024 1,204.60p 1,204.60p 1,193.20p 1,198.50p 1,179
15/10/2024 1,192.00p 1,200.40p 1,187.80p 1,189.80p 494
14/10/2024 1,194.20p 1,197.20p 1,184.80p 1,192.60p 13,352
11/10/2024 1,189.40p 1,195.00p 1,183.40p 1,188.70p 1,823
10/10/2024 1,188.80p 1,226.80p 1,181.60p 1,189.40p 1,066
09/10/2024 1,185.60p 1,192.20p 1,150.00p 1,183.80p 192
08/10/2024 1,178.00p 1,191.20p 1,174.80p 1,178.50p 1,528
07/10/2024 1,175.20p 1,225.80p 1,166.80p 1,179.40p 8,326
04/10/2024 1,177.60p 1,185.20p 1,168.20p 1,175.90p 965
03/10/2024 1,160.40p 1,177.00p 1,159.80p 1,170.90p 2,843
02/10/2024 1,155.60p 1,173.40p 1,155.60p 1,169.20p 2,927
01/10/2024 1,170.00p 1,175.60p 1,159.40p 1,167.10p 5,017
30/09/2024 1,160.40p 1,165.20p 1,156.20p 1,157.60p 4,030
27/09/2024 1,151.00p 1,165.00p 1,151.00p 1,158.10p 2,854
26/09/2024 1,167.00p 1,167.40p 1,153.60p 1,156.80p 6,174
25/09/2024 1,159.80p 1,177.60p 1,153.20p 1,159.40p 3,788
24/09/2024 1,161.00p 1,163.40p 1,155.70p 1,155.70p 1,486
23/09/2024 1,159.00p 1,168.80p 1,151.00p 1,151.00p 1,000
20/09/2024 1,171.00p 1,171.00p 1,153.00p 1,159.60p 2,559
19/09/2024 1,163.20p 1,167.40p 1,160.32p 1,161.40p 3,583
18/09/2024 1,177.20p 1,177.20p 1,160.20p 1,165.30p 1,078
17/09/2024 1,172.60p 1,177.60p 1,162.80p 1,168.30p 1,076
16/09/2024 1,168.00p 1,175.80p 1,160.00p 1,164.00p 981
13/09/2024 1,177.20p 1,213.40p 1,168.00p 1,171.00p 503
12/09/2024 1,175.20p 1,188.20p 1,165.20p 1,154.90p 1,593
11/09/2024 1,159.80p 1,169.40p 1,148.60p 1,159.80p 2,266
10/09/2024 1,162.40p 1,163.18p 1,155.80p 1,159.80p 996
09/09/2024 1,145.40p 1,157.20p 1,138.40p 1,154.80p 1,956
06/09/2024 1,160.80p 1,156.40p 1,139.20p 1,142.70p 188
05/09/2024 1,160.80p 1,161.60p 1,149.00p 1,149.90p 784
04/09/2024 1,158.40p 1,160.60p 1,154.40p 1,155.00p 689
03/09/2024 1,163.00p 1,170.60p 1,161.60p 1,163.70p 9,911
02/09/2024 1,163.00p 1,176.00p 1,163.00p 1,162.70p 7,156
30/08/2024 1,163.00p 1,167.80p 1,157.20p 1,162.70p 7,233
29/08/2024 1,157.60p 1,165.60p 1,143.00p 1,160.60p 9,997
28/08/2024 1,169.60p 1,173.00p 1,158.20p 1,169.00p 399
27/08/2024 1,157.60p 1,174.20p 1,157.60p 1,165.00p 14,621
26/08/2024 1,174.40p 1,182.80p 1,172.60p 1,172.60p 223
23/08/2024 1,174.40p 1,182.80p 1,172.60p 1,172.60p 223
22/08/2024 1,174.40p 1,182.80p 1,172.60p 1,172.60p 223
21/08/2024 1,174.40p 1,182.20p 1,173.40p 1,174.00p 902
20/08/2024 1,178.00p 1,184.80p 1,172.60p 1,179.10p 7,086
19/08/2024 1,177.20p 1,187.60p 1,177.20p 1,181.50p 142
16/08/2024 1,180.20p 1,187.40p 1,177.60p 1,184.30p 471
15/08/2024 1,186.00p 1,186.80p 1,172.00p 1,183.50p 395
14/08/2024 1,170.00p 1,198.00p 1,163.40p 1,169.80p 743
13/08/2024 1,163.80p 1,164.60p 1,153.80p 1,162.20p 380
12/08/2024 1,160.60p 1,197.80p 1,152.20p 1,153.70p 4,946
09/08/2024 1,155.40p 1,160.80p 1,148.60p 1,150.40p 1,302
08/08/2024 1,149.40p 1,150.80p 1,118.80p 1,147.20p 238
07/08/2024 1,147.60p 1,188.00p 1,144.80p 1,150.60p 536
06/08/2024 1,134.40p 1,198.00p 1,121.20p 1,138.20p 1,140
05/08/2024 1,132.40p 1,198.00p 1,080.40p 1,126.40p 8,497
02/08/2024 1,162.40p 1,175.40p 1,137.80p 1,150.20p 1,988
01/08/2024 1,176.00p 1,181.60p 1,172.20p 1,173.60p 998
31/07/2024 1,178.00p 1,197.80p 1,171.60p 1,171.60p 1,023
30/07/2024 1,166.60p 1,177.80p 1,162.00p 1,170.10p 5,519
29/07/2024 1,173.00p 1,176.80p 1,167.00p 1,169.20p 389
26/07/2024 1,167.00p 1,170.20p 1,150.80p 1,163.90p 135
25/07/2024 1,163.00p 1,169.20p 1,149.80p 1,163.90p 1,799
24/07/2024 1,165.40p 1,177.20p 1,163.00p 1,163.00p 10
23/07/2024 1,165.40p 1,177.80p 1,168.20p 1,176.10p 325
22/07/2024 1,165.40p 1,201.20p 1,156.20p 1,170.80p 6,903
19/07/2024 1,166.80p 1,178.00p 1,165.60p 1,169.00p 29
18/07/2024 1,166.80p 1,182.80p 1,163.40p 1,171.50p 1,577
17/07/2024 1,171.20p 1,173.80p 1,164.80p 1,166.70p 1,929
16/07/2024 1,162.60p 1,218.80p 1,162.60p 1,172.90p 336
15/07/2024 1,172.00p 1,214.60p 1,167.80p 1,169.10p 84
12/07/2024 1,172.00p 1,175.80p 1,169.40p 1,169.40p 1,297
11/07/2024 1,184.60p 1,190.20p 1,172.20p 1,175.90p 163
10/07/2024 1,178.20p 1,191.80p 1,178.20p 1,180.60p 217
09/07/2024 1,187.40p 1,189.80p 1,175.20p 1,185.20p 3,571
08/07/2024 1,182.00p 1,192.80p 1,175.60p 1,180.60p 31
05/07/2024 1,184.80p 1,193.40p 1,178.40p 1,179.60p 5,331
04/07/2024 1,195.60p 1,202.80p 1,190.80p 1,190.80p 386
03/07/2024 1,191.00p 1,204.00p 1,190.00p 1,193.00p 1,969
02/07/2024 1,190.60p 1,207.00p 1,190.93p 1,195.00p 890
01/07/2024 1,190.60p 1,231.60p 1,187.80p 1,195.90p 3,442
28/06/2024 1,204.60p 1,223.80p 1,179.00p 1,197.90p 1,063
27/06/2024 1,196.20p 1,201.60p 1,190.00p 1,194.80p 1,330
26/06/2024 1,195.80p 1,197.20p 1,190.20p 1,195.10p 2,957
25/06/2024 1,189.20p 1,192.40p 1,189.20p 1,189.80p 703
24/06/2024 1,192.40p 1,194.60p 1,176.20p 1,189.30p 366
21/06/2024 1,191.20p 1,199.40p 1,187.20p 1,191.20p 1,397
20/06/2024 1,191.20p 1,191.20p 1,183.20p 1,189.60p 360
19/06/2024 1,188.60p 1,194.80p 1,176.00p 1,179.40p 3,018
18/06/2024 1,188.00p 1,231.20p 1,182.40p 1,185.10p 15
17/06/2024 1,188.00p 1,194.40p 1,179.00p 1,185.10p 1,227
14/06/2024 1,187.20p 1,230.40p 1,179.00p 1,187.70p 3,728
13/06/2024 1,172.00p 1,180.20p 1,171.60p 1,180.20p 45
12/06/2024 1,172.00p 1,186.00p 1,163.80p 1,170.20p 834
11/06/2024 1,179.60p 1,179.60p 1,172.20p 1,177.50p 162
10/06/2024 1,185.60p 1,214.00p 1,141.40p 1,177.00p 1,102
07/06/2024 1,172.20p 1,180.40p 1,155.80p 1,176.10p 59
06/06/2024 1,163.40p 1,178.40p 1,170.50p 1,170.50p 29
05/06/2024 1,163.40p 1,172.60p 1,163.20p 1,169.60p 3,961
04/06/2024 1,162.00p 1,171.40p 1,159.40p 1,159.90p 201
03/06/2024 1,167.60p 1,176.20p 1,157.80p 1,162.00p 1,219
31/05/2024 1,158.60p 1,164.60p 1,155.00p 1,157.70p 2,154
30/05/2024 1,189.20p 1,173.00p 1,157.20p 1,161.10p 135
29/05/2024 1,189.20p 1,189.20p 1,157.40p 1,175.40p 1,119
28/05/2024 1,174.40p 1,188.00p 1,164.80p 1,172.20p 6,272
27/05/2024 1,174.00p 1,185.40p 1,172.00p 1,173.50p 311