Skip to main content

Global X Funds Global X Health Care Covered Call & Growth ETF (NY: HYLG )

23.76 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 23.76 23.76 23.76 23.76 209 +0.26(+1.09%)
Dec 19, 2024 23.50 23.50 23.50 23.50 371 -0.14(-0.59%)
Dec 18, 2024 23.97 23.97 23.64 23.64 716 -0.36(-1.48%)
Dec 17, 2024 24.00 24.00 24.00 24.00 101 -0.00(-0.00%)
Dec 16, 2024 24.40 24.55 24.00 24.00 1,295 -0.31(-1.26%)
Dec 13, 2024 24.30 24.30 24.30 24.30 124 +0.05(+0.20%)
Dec 12, 2024 24.25 24.25 24.25 24.25 530 -0.23(-0.95%)
Dec 11, 2024 24.49 24.49 24.49 24.49 12 -0.27(-1.11%)
Dec 10, 2024 24.81 24.84 24.76 24.76 1,156 -0.10(-0.40%)
Dec 09, 2024 24.82 24.86 24.82 24.86 354 +0.06(+0.24%)
Dec 06, 2024 24.80 24.80 24.80 24.80 100 -0.11(-0.43%)
Dec 05, 2024 24.91 24.91 24.91 24.91 7 -0.20(-0.81%)
Dec 04, 2024 25.11 25.11 25.11 25.11 78 -0.01(-0.02%)
Dec 03, 2024 25.12 25.12 25.12 25.12 103 -0.01(-0.04%)
Dec 02, 2024 25.13 25.13 25.13 25.13 124 -0.03(-0.13%)
Nov 29, 2024 25.16 25.16 25.16 25.16 100 +0.05(+0.21%)
Nov 27, 2024 25.12 25.12 25.11 25.11 122 +0.09(+0.38%)
Nov 26, 2024 24.92 25.02 24.92 25.02 330 +0.10(+0.42%)
Nov 25, 2024 24.93 24.93 24.91 24.91 390 +0.17(+0.70%)
Nov 22, 2024 24.72 24.74 24.72 24.74 222 +0.03(+0.14%)
Nov 21, 2024 24.65 24.71 24.65 24.71 639 +0.17(+0.69%)
Nov 20, 2024 24.48 24.54 24.47 24.54 6,365 +0.22(+0.91%)
Nov 19, 2024 24.23 24.32 24.23 24.32 384 -0.07(-0.28%)
Nov 18, 2024 24.30 24.41 24.29 24.38 1,470 +0.02(+0.06%)
Nov 15, 2024 24.43 24.43 24.37 24.37 5,752 -0.35(-1.41%)
Nov 14, 2024 24.72 24.72 24.72 24.72 180 -0.41(-1.63%)
Nov 13, 2024 25.13 25.13 25.13 25.13 96 -0.06(-0.23%)
Nov 12, 2024 25.29 25.29 25.18 25.18 250 -0.34(-1.33%)
Nov 11, 2024 25.55 25.60 25.50 25.52 827 -0.16(-0.64%)
Nov 08, 2024 25.69 25.69 25.69 25.69 100 +0.20(+0.80%)
Nov 07, 2024 25.48 25.48 25.48 25.48 8 +0.17(+0.69%)
Nov 06, 2024 25.27 25.31 25.27 25.31 424 +0.08(+0.30%)
Nov 05, 2024 25.23 25.23 25.23 25.23 136 +0.17(+0.66%)
Nov 04, 2024 25.07 25.07 25.07 25.07 273 -0.15(-0.60%)
Nov 01, 2024 25.22 25.22 25.22 25.22 100 +0.08(+0.31%)
Oct 31, 2024 25.17 25.28 25.14 25.14 1,247 -0.15(-0.57%)
Oct 30, 2024 25.28 25.28 25.28 25.28 232 -0.05(-0.20%)
Oct 29, 2024 25.34 25.34 25.34 25.34 20 -0.06(-0.24%)
Oct 28, 2024 25.40 25.40 25.40 25.40 207 +0.05(+0.20%)
Oct 25, 2024 25.54 25.60 25.35 25.35 892 -0.15(-0.60%)
Oct 24, 2024 25.67 25.67 25.50 25.50 252 -0.11(-0.42%)
Oct 23, 2024 25.57 25.61 25.57 25.61 330 -0.11(-0.44%)
Oct 22, 2024 25.71 25.72 25.71 25.72 282 -0.02(-0.09%)
Oct 21, 2024 25.75 25.74 25.74 25.74 137 -0.23(-0.87%)
Oct 18, 2024 25.97 25.97 25.97 25.97 139 +0.11(+0.41%)
Oct 17, 2024 25.82 25.98 25.82 25.86 222 -0.15(-0.57%)
Oct 16, 2024 25.86 26.01 25.86 26.01 181 +0.07(+0.27%)
Oct 15, 2024 25.94 25.94 25.94 25.94 113 -0.31(-1.16%)
Oct 14, 2024 26.06 26.25 26.06 26.25 117 +0.15(+0.58%)
Oct 11, 2024 26.10 26.10 26.10 26.10 100 +0.17(+0.67%)
Oct 10, 2024 25.92 25.92 25.92 25.92 1 -0.09(-0.35%)
Oct 09, 2024 26.01 26.01 26.01 26.01 2 +0.25(+0.98%)
Oct 08, 2024 25.82 25.82 25.76 25.76 204 +0.10(+0.40%)
Oct 07, 2024 25.78 25.78 25.65 25.65 449 -0.07(-0.26%)
Oct 04, 2024 25.72 25.72 25.72 25.72 32 +0.03(+0.11%)
Oct 03, 2024 25.69 25.69 25.69 25.69 115 -0.21(-0.83%)
Oct 02, 2024 25.91 25.91 25.91 25.91 30 -0.04(-0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.