XYLD(XYLD)
XYLD
Historical Prices (Last 90 Days)
Latest close Source: Daily open, high, low, close and volume (Financial Modeling Prep)Refreshed daily after the closeHow we source this
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $41.63 | $41.63 | $41.52 | $41.55 | 306,586 |
| 9/25/2026 | $41.60 | $41.67 | $41.54 | $41.66 | 428,803 |
| 9/24/2026 | $41.49 | $41.58 | $41.47 | $41.57 | 590,682 |
| 9/23/2026 | $41.68 | $41.68 | $41.53 | $41.55 | 536,761 |
| 9/22/2026 | $41.66 | $41.69 | $41.63 | $41.64 | 672,032 |
| 9/21/2026 | $41.55 | $41.64 | $41.51 | $41.63 | 470,660 |
| 9/18/2026 | $41.77 | $41.77 | $41.58 | $41.72 | 541,112 |
| 9/17/2026 | $41.70 | $41.74 | $41.51 | $41.69 | 354,676 |
| 9/16/2026 | $41.51 | $41.56 | $41.01 | $41.25 | 837,650 |
| 9/15/2026 | $41.52 | $41.52 | $41.33 | $41.42 | 479,698 |
| 9/14/2026 | $41.42 | $41.60 | $41.39 | $41.51 | 327,299 |
| 9/11/2026 | $41.55 | $41.66 | $41.53 | $41.62 | 329,755 |
| 9/10/2026 | $41.35 | $41.40 | $41.27 | $41.33 | 389,904 |
| 9/9/2026 | $41.52 | $41.59 | $41.43 | $41.50 | 385,509 |
| 9/8/2026 | $41.66 | $41.80 | $41.56 | $41.59 | 443,988 |
| 9/4/2026 | $41.65 | $41.69 | $41.61 | $41.66 | 397,318 |
| 9/3/2026 | $41.50 | $41.70 | $41.50 | $41.70 | 364,800 |
| 9/2/2026 | $41.39 | $41.50 | $41.36 | $41.48 | 301,850 |
| 9/1/2026 | $41.35 | $41.44 | $41.27 | $41.32 | 327,162 |
| 8/31/2026 | $41.48 | $41.51 | $41.42 | $41.48 | 252,105 |
| 8/28/2026 | $41.58 | $41.62 | $41.49 | $41.52 | 457,737 |
| 8/27/2026 | $41.43 | $41.54 | $41.42 | $41.53 | 623,855 |
| 8/26/2026 | $41.30 | $41.40 | $41.30 | $41.38 | 309,214 |
| 8/25/2026 | $41.31 | $41.37 | $41.28 | $41.36 | 508,120 |
| 8/24/2026 | $41.26 | $41.36 | $41.22 | $41.29 | 524,100 |
| 8/21/2026 | $41.66 | $41.71 | $41.52 | $41.64 | 660,883 |
| 8/20/2026 | $41.68 | $41.68 | $41.64 | $41.64 | 333,707 |
| 8/19/2026 | $41.67 | $41.67 | $41.63 | $41.66 | 339,020 |
| 8/18/2026 | $41.62 | $41.65 | $41.62 | $41.65 | 421,542 |
| 8/17/2026 | $41.64 | $41.65 | $41.63 | $41.65 | 414,844 |
| 8/14/2026 | $41.63 | $41.64 | $41.62 | $41.64 | 298,225 |
| 8/13/2026 | $41.64 | $41.64 | $41.60 | $41.60 | 367,900 |
| 8/12/2026 | $41.63 | $41.63 | $41.59 | $41.60 | 450,100 |
| 8/11/2026 | $41.63 | $41.63 | $41.57 | $41.58 | 498,300 |
| 8/10/2026 | $41.57 | $41.59 | $41.56 | $41.58 | 372,384 |
| 8/7/2026 | $41.59 | $41.59 | $41.55 | $41.57 | 446,138 |
| 8/6/2026 | $41.50 | $41.56 | $41.49 | $41.52 | 423,914 |
| 8/5/2026 | $41.57 | $41.57 | $41.48 | $41.51 | 413,602 |
| 8/4/2026 | $41.46 | $41.50 | $41.41 | $41.49 | 589,856 |
| 8/3/2026 | $41.23 | $41.39 | $41.22 | $41.39 | 454,010 |
| 7/31/2026 | $41.09 | $41.20 | $40.83 | $41.17 | 590,928 |
| 7/30/2026 | $40.75 | $40.98 | $40.70 | $40.97 | 566,190 |
| 7/29/2026 | $40.80 | $40.96 | $40.46 | $40.52 | 1.30M |
| 7/28/2026 | $40.77 | $40.92 | $40.69 | $40.86 | 431,437 |
| 7/27/2026 | $40.98 | $40.98 | $40.67 | $40.79 | 798,045 |
| 7/24/2026 | $40.78 | $40.91 | $40.70 | $40.76 | 827,644 |
| 7/23/2026 | $40.73 | $40.82 | $40.57 | $40.70 | 818,528 |
| 7/22/2026 | $40.95 | $41.02 | $40.92 | $40.95 | 1.37M |
| 7/21/2026 | $40.94 | $40.98 | $40.84 | $40.97 | 1.03M |
| 7/20/2026 | $40.84 | $40.95 | $40.75 | $40.77 | 1.33M |
| 7/17/2026 | $41.01 | $41.31 | $40.93 | $41.15 | 704,998 |
| 7/16/2026 | $41.24 | $41.32 | $41.23 | $41.27 | 690,567 |
| 7/15/2026 | $41.30 | $41.31 | $41.23 | $41.31 | 823,321 |
| 7/14/2026 | $41.21 | $41.24 | $41.14 | $41.24 | 959,793 |
| 7/13/2026 | $41.16 | $41.22 | $41.09 | $41.13 | 1.10M |
| 7/10/2026 | $41.15 | $41.22 | $41.07 | $41.22 | 1.55M |
| 7/9/2026 | $41.01 | $41.14 | $40.94 | $41.14 | 448,035 |
| 7/8/2026 | $40.89 | $40.96 | $40.71 | $40.94 | 447,813 |
| 7/7/2026 | $41.00 | $41.04 | $40.92 | $41.00 | 505,300 |
| 7/6/2026 | $40.96 | $41.08 | $40.91 | $41.06 | 963,100 |
| 7/2/2026 | $40.88 | $40.97 | $40.67 | $40.84 | 2.03M |
| 7/1/2026 | $40.77 | $40.92 | $40.69 | $40.83 | 435,706 |
| 6/30/2026 | $40.64 | $40.83 | $40.61 | $40.79 | 603,100 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
