Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

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

24.54
0.00
(0.00%)
As of February 11 at 2:10:23 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202524.5524.5524.5524.5524.55-
Feb 20, 202524.5524.5524.5524.5524.55-
Feb 19, 202524.5524.5524.5524.5524.55-
Feb 18, 202524.5524.5524.5524.5524.55-
Feb 14, 202524.5524.5524.5524.5524.55-
Feb 13, 202524.5524.5524.5524.5524.55-
Feb 12, 202524.5524.5524.5524.5524.55-
Feb 11, 202524.4424.6124.4424.5524.552,070
Feb 10, 202524.5024.6824.5024.6224.621,684
Feb 7, 202524.7124.7124.7124.7124.71-
Feb 6, 202524.7224.7224.7124.7124.71155
Feb 5, 202524.7824.8224.7824.8224.82165
Feb 4, 202524.6624.6824.6424.6824.68946
Feb 3, 202524.7224.7424.7124.7424.7411,152
Jan 31, 202524.7224.7624.6824.6824.681,871
Jan 30, 202524.7024.7124.7024.7124.71203
Jan 29, 202524.0824.0824.0824.0824.08-
Jan 28, 202524.0824.0824.0824.0824.08-
Jan 27, 202524.0824.0824.0824.0824.08-
Jan 24, 202524.0824.0824.0824.0824.08-
Jan 23, 202524.0824.0824.0824.0824.08-
Jan 22, 202524.0824.0824.0824.0824.08-
Jan 21, 2025 0.11 Dividend
Jan 21, 202524.0824.0824.0824.0824.08-
Jan 17, 202524.0924.0924.0824.0823.97105
Jan 16, 202523.9524.1123.9024.1124.011,243
Jan 15, 202524.0724.0724.0624.0623.95204
Jan 14, 202524.1124.1124.1124.1124.00-
Jan 13, 202524.1024.1124.0424.1124.00552
Jan 10, 202523.9523.9523.9423.9423.84216
Jan 8, 202524.0024.0024.0024.0023.89-
Jan 7, 202524.0024.0023.9824.0023.89821
Jan 6, 202523.9423.9923.8323.8323.731,812
Jan 3, 202523.8023.8523.8023.8523.75728
Jan 2, 202523.7323.7323.6923.6923.58208
Dec 31, 202423.7023.7023.6923.7023.60226
Dec 30, 2024 0.13 Dividend
Dec 30, 202423.9123.9123.9123.9123.81-
Dec 27, 202423.9123.9123.9123.9123.68-
Dec 26, 202423.9123.9123.9123.9123.68-
Dec 24, 202423.9123.9123.9123.9123.68-
Dec 23, 202423.7423.9123.7423.9123.68328
Dec 20, 202423.6423.6423.6423.6423.41-
Dec 19, 202423.6423.6423.6423.6423.41-
Dec 18, 202423.9723.9723.6423.6423.41716
Dec 17, 202424.0024.0024.0024.0023.76-
Dec 16, 202424.4024.5524.0024.0023.761,295
Dec 13, 202424.2524.2524.2524.2524.02-
Dec 12, 202424.2524.2524.2524.2524.02530
Dec 11, 202424.7624.7624.7624.7624.52-
Dec 10, 202424.8124.8424.7624.7624.521,156
Dec 9, 202424.8224.8624.8224.8624.62354
Dec 6, 202425.1125.1125.1125.1124.87-
Dec 5, 202425.1125.1125.1125.1124.87-
Dec 4, 202425.1125.1125.1125.1124.87-
Dec 3, 202425.1125.1125.1125.1124.87-
Dec 2, 202425.1125.1125.1125.1124.87-
Nov 29, 202425.1125.1125.1125.1124.87-
Nov 27, 202425.1225.1225.1125.1124.87122
Nov 26, 202424.9225.0224.9225.0224.77330
Nov 25, 202424.9324.9324.9124.9124.67390
Nov 22, 202424.7224.7424.7224.7424.50222
Nov 21, 202424.6524.7124.6524.7124.46639
Nov 20, 202424.4824.5424.4724.5424.306,365
Nov 19, 202424.2324.3224.2324.3224.08384
Nov 18, 2024 0.10 Dividend
Nov 18, 202424.3024.4124.2924.3824.151,470
Nov 15, 202424.5324.5324.4724.4724.135,729
Nov 14, 202425.2825.2825.2825.2824.94-
Nov 13, 202425.2825.2825.2825.2824.94-
Nov 12, 202425.3925.3925.2825.2824.94249
Nov 11, 202425.6525.7025.6125.6325.27824
Nov 8, 202425.7925.7925.7925.7925.4410
Nov 7, 202425.5925.5925.5925.5925.238
Nov 6, 202425.3725.4125.3725.4125.06423
Nov 5, 202425.3325.3325.3325.3324.98136
Nov 4, 202425.1725.1725.1725.1724.82272
Nov 1, 202425.3225.3225.3225.3224.9785
Oct 31, 202425.2725.3825.2425.2424.891,243
Oct 30, 202425.3925.3925.3925.3925.04232
Oct 29, 202425.4425.4425.4425.4425.0920
Oct 28, 202425.5025.5025.5025.5025.15207
Oct 25, 202425.6425.7025.4525.4525.10889
Oct 24, 202425.7725.7725.6025.6025.25251
Oct 23, 202425.6725.7125.6725.7125.36329
Oct 22, 202425.8125.8225.8125.8225.47281
Oct 21, 2024 0.11 Dividend
Oct 21, 202425.8525.8525.8525.8525.49137
Oct 18, 202426.1826.1826.1826.1825.71138
Oct 17, 202426.0326.1926.0326.0825.61221
Oct 16, 202426.0726.2326.0726.2325.76180
Oct 15, 202426.1626.1626.1626.1625.69113
Oct 14, 202426.2826.4626.2826.4625.99117
Oct 11, 202426.3126.3126.3126.3125.8475
Oct 10, 202426.1426.1426.1426.1425.671
Oct 9, 202426.2326.2326.2326.2325.762
Oct 8, 202426.0326.0325.9725.9725.51203
Oct 7, 202425.9925.9925.8725.8725.40446
Oct 4, 202425.9325.9325.9325.9325.4732
Oct 3, 202425.9025.9025.9025.9025.44115
Oct 2, 202426.1226.1226.1226.1225.6530
Oct 1, 202426.1626.1626.1626.1625.70115
Sep 30, 202426.0626.2226.0626.2225.75474
Sep 27, 202426.0826.1426.0826.1425.67297
Sep 26, 202426.1626.1626.1526.1525.69541
Sep 25, 202426.0626.0626.0626.0625.6030
Sep 24, 202426.2626.2626.2626.2625.7930
Sep 23, 2024 0.09 Dividend
Sep 23, 202426.4026.4126.3426.3725.904,416
Sep 20, 202426.4826.5126.4526.4525.89429
Sep 19, 202426.4326.6326.4326.5425.97944
Sep 18, 202426.5126.5926.4826.4825.92634
Sep 17, 202426.4726.4726.4726.4725.91133
Sep 16, 202426.6526.6526.6526.6526.0882
Sep 13, 202426.5326.5326.5326.5325.9627
Sep 12, 202426.4926.4926.4926.4925.9363
Sep 11, 202426.4226.4226.4226.4225.8695
Sep 10, 202426.4626.4626.4626.4625.90115
Sep 9, 202426.3926.3926.3926.3925.8316
Sep 6, 202426.2626.2626.2626.2625.7076
Sep 5, 202426.5026.5026.3126.3125.75851
Sep 4, 202426.5426.5426.5426.5425.9766
Sep 3, 202426.5426.5426.5426.5425.9857
Aug 30, 202426.5926.5926.5926.5926.0225
Aug 29, 202426.5626.6026.4726.4725.91596
Aug 28, 202426.4526.4526.4526.4525.89236
Aug 27, 202426.4126.4126.4126.4125.8533
Aug 26, 202426.3226.3726.3226.3725.81377
Aug 23, 202426.3926.3926.3926.3925.8244
Aug 22, 202426.2926.2926.2926.2925.73167
Aug 21, 202426.3126.3126.3126.3125.7564
Aug 20, 202426.2826.2826.2826.2825.7221
Aug 19, 2024 0.12 Dividend
Aug 19, 202426.1926.1926.1926.1925.6422
Aug 16, 202426.1826.1826.1826.1825.5023
Aug 15, 202426.1526.1526.1526.1525.4777
Aug 14, 202426.1126.1126.1126.1125.44133
Aug 13, 202426.0326.0326.0326.0325.36316
Aug 12, 202425.8325.8325.8325.8325.1664
Aug 9, 202425.8625.8625.8625.8625.19203
Aug 8, 202425.7125.7825.7125.7825.11492
Aug 7, 202425.3325.3325.3325.3324.677
Aug 6, 202425.7025.7025.5825.5824.92288
Aug 5, 202425.3825.5625.3625.3624.70747
Aug 2, 202425.8725.8725.8725.8725.20148
Aug 1, 202425.9725.9725.9725.9725.29176
Jul 31, 202425.8225.8225.8225.8225.1593
Jul 30, 202425.8225.8225.8225.8225.1573
Jul 29, 202425.8625.8625.8625.8625.191,793
Jul 26, 202425.7925.7925.7925.7925.12142
Jul 25, 202425.6825.6825.6825.6825.02120
Jul 24, 202425.7525.7525.7525.7525.0818
Jul 23, 202425.6825.6825.6825.6825.0144
Jul 22, 2024 0.11 Dividend
Jul 22, 202425.5225.6525.5225.6524.98372
Jul 19, 202425.6425.6425.6425.6424.8694
Jul 18, 202425.5925.5925.5925.5924.8294
Jul 17, 202425.8125.9025.8125.9025.125,100
Jul 16, 202425.8525.8525.8525.8525.074
Jul 15, 202425.6425.6925.6425.6424.87792
Jul 12, 202425.7025.7025.7025.7024.9258
Jul 11, 202425.5925.5925.5925.5924.821
Jul 10, 202425.4625.4625.4625.4624.6942
Jul 9, 202425.1025.2925.1025.2924.532,053
Jul 8, 202425.1825.1825.1825.1824.423
Jul 5, 202425.0125.2125.0125.2124.45812
Jul 3, 202425.0925.1225.0825.0824.331,145
Jul 2, 202425.0625.1925.0525.1924.43393
Jul 1, 202425.2725.2725.2725.2724.5174
Jun 28, 202425.5625.5625.3725.3724.60457
Jun 27, 202425.3825.3825.3725.3724.60198
Jun 26, 202425.4125.4125.4125.4124.6421
Jun 25, 202425.4625.4625.4425.4424.681,111
Jun 24, 2024 0.08 Dividend
Jun 24, 202425.5125.5125.5125.5124.75220
Jun 21, 202425.4925.4925.4925.4924.6426
Jun 20, 202425.3725.4325.3725.4324.59164
Jun 18, 202425.3425.3425.3425.3424.5044
Jun 17, 202425.3025.3225.2025.3224.47680
Jun 14, 202425.3825.3825.3125.3124.47601
Jun 13, 202425.3125.3525.3125.3524.50195
Jun 12, 202425.3625.3625.3525.3524.50313
Jun 11, 202425.3025.3525.3025.3524.511,544
Jun 10, 202425.3825.4225.3225.4224.571,262
Jun 7, 202425.4625.4625.3625.3624.51105
Jun 6, 202425.1925.4225.1325.3124.472,034
Jun 5, 202425.3325.3825.2725.2724.433,006
Jun 4, 202425.1725.1725.1725.1724.337
Jun 3, 202424.9825.0824.9825.0824.24253
May 31, 202424.9324.9324.9324.9324.1042
May 30, 202424.6324.6324.6324.6323.8130
May 29, 202424.6224.6224.6224.6223.8076
May 28, 202424.7824.7824.7824.7823.9540
May 24, 202425.0625.0625.0625.0624.2251
May 23, 202425.1025.1025.1025.1024.275
May 22, 202425.3025.3025.3025.3024.461
May 21, 202425.2825.2825.2825.2824.4432
May 20, 2024 0.10 Dividend
May 20, 202425.2425.2425.2425.2424.4027
May 17, 202425.3725.3725.3725.3724.4328
May 16, 202425.3725.3725.3725.3724.4343
May 15, 202425.4025.4025.3825.3924.45816
May 14, 202425.0225.1625.0225.1624.23208
May 13, 202425.1625.1625.1125.1124.18119
May 10, 202425.1825.1825.1125.1124.18207
May 9, 202425.1125.1125.0925.0924.16277
May 8, 202425.0325.0324.9224.9824.05432
May 7, 202425.0425.0625.0225.0224.092,082
May 6, 202424.9024.9024.9024.9023.97230
May 3, 202424.8524.8524.8324.8323.91848
May 2, 202424.7424.7424.7424.7423.8227
May 1, 202424.7824.7824.7824.7823.8640
Apr 30, 202424.7024.7424.7024.7423.82315
Apr 29, 202424.7424.7424.7424.7423.8263
Apr 26, 202424.7124.7124.6924.6923.78675
Apr 25, 202424.5824.6624.5824.6623.741,463
Apr 24, 202424.7924.7924.7924.7923.8720
Apr 23, 202424.8124.8124.8124.8123.8813
Apr 22, 2024 0.10 Dividend
Apr 22, 202424.5924.5924.5924.5923.6862
Apr 19, 202424.5924.6424.5824.6323.62806
Apr 18, 202424.5524.5524.5524.5523.54158
Apr 17, 202424.6324.6824.5724.5723.56380
Apr 16, 202424.6724.6724.6324.6323.62145
Apr 15, 202424.6524.6524.6024.6023.59210

Related Tickers