XYLD Stock Prices

Data as of Nov 9, 2026

Last

41.06

Change

+0.87

Open

40.51

Previous

40.19

High

41.19

Low

40.49

Bid

-

Ask

-

Volume

370,044

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

6.6%

Hist Vol

8.6%

Opt Volume

30

Open Int

1,149

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	40.51	41.19	40.49	41.06	+0.87	370,044	30	0.066	0.086
Nov 6, 2026	40.10	40.50	40.07	40.19	+0.14	1,116,185	35	0.197	0.083
Nov 5, 2026	41.54	41.64	40.00	40.05	-1.53	1,066,184	33	0.170	0.083
Nov 4, 2026	41.39	41.64	41.39	41.58	+0.54	483,167	2	0.082	0.074
Nov 3, 2026	40.99	41.14	40.95	41.04	+0.12	384,493	14	0.180	0.073
Nov 2, 2026	41.18	41.42	40.90	40.92	-0.18	620,181	5	0.128	0.073
Oct 30, 2026	41.32	41.34	40.82	41.10	-0.48	564,573	9	0.116	0.073
Oct 29, 2026	41.51	41.60	41.47	41.58	-0.03	664,623	44	0.091	0.072
Oct 28, 2026	41.59	41.63	41.50	41.61	+0.09	487,961	5	0.107	0.072
Oct 27, 2026	41.41	41.55	41.39	41.52	+0.14	314,677	57	0.091	0.072
Oct 26, 2026	41.25	41.44	41.25	41.38	+0.23	274,623	23	0.096	0.072
Oct 23, 2026	41.17	41.27	41.08	41.15	-0.15	316,353	42	0.112	0.072
Oct 22, 2026	41.37	41.40	41.15	41.30	-0.24	638,323	20	0.122	0.072
Oct 21, 2026	41.53	41.57	41.41	41.54	+0.14	523,635	116	0.092	0.071
Oct 20, 2026	41.29	41.49	41.26	41.40	+0.04	418,147	69	0.089	0.071
Oct 19, 2026	41.40	41.45	41.32	41.36	-0.44	562,840	53	0.083	0.071
Oct 16, 2026	42.00	42.00	41.41	41.80	-0.20	891,750	23	0.166	0.071
Oct 15, 2026	41.91	42.00	41.90	42.00	+0.07	475,897	4	0.255	0.071
Oct 14, 2026	41.95	41.97	41.88	41.93	-0.02	317,098	2	0.000	0.071
Oct 13, 2026	41.97	41.99	41.94	41.95	+0.00	383,193	13	0.000	0.071
Oct 12, 2026	41.91	41.95	41.91	41.95	+0.02	242,247	11	0.056	0.072
Oct 9, 2026	41.91	41.95	41.90	41.93	+0.05	316,054	0	0.000	0.073
Oct 8, 2026	41.84	41.90	41.82	41.88	-0.02	561,749	10	0.147	0.073
Oct 7, 2026	41.84	41.91	41.83	41.90	+0.00	383,080	1	0.058	0.074
Oct 6, 2026	41.85	41.91	41.82	41.90	+0.05	320,988	47	0.116	0.074
Oct 5, 2026	41.78	41.85	41.73	41.85	+0.12	434,253	4	0.043	0.074
Oct 2, 2026	41.75	41.79	41.67	41.73	+0.00	590,583	0	0.000	0.074
Oct 1, 2026	41.63	41.67	41.43	41.57	+0.05	767,226	4	0.086	0.073
Sep 30, 2026	41.65	41.66	41.50	41.52	-0.04	408,596	1	0.070	0.073
Sep 29, 2026	41.61	41.62	41.50	41.56	+0.00	433,700	24	0.094	0.073
Sep 28, 2026	41.59	41.63	41.52	41.56	-0.10	584,084	44	0.073	0.073
Sep 25, 2026	41.60	41.67	41.54	41.66	+0.09	428,593	27	0.057	0.073
Sep 24, 2026	41.49	41.58	41.47	41.57	+0.02	590,543	54	0.087	0.073
Sep 23, 2026	41.68	41.68	41.53	41.55	-0.09	536,257	15	0.113	0.073
Sep 22, 2026	41.66	41.69	41.63	41.64	+0.01	671,644	100	0.063	0.073
Sep 21, 2026	41.55	41.64	41.51	41.63	-0.09	470,360	86	0.065	0.074
Sep 18, 2026	41.77	41.77	41.58	41.72	+0.03	536,915	27	0.123	0.074
Sep 17, 2026	41.70	41.74	41.51	41.69	+0.44	354,260	24	0.122	0.074
Sep 16, 2026	41.51	41.56	41.01	41.25	-0.17	833,755	24	0.573	0.073
Sep 15, 2026	41.52	41.52	41.33	41.42	-0.09	477,266	3	0.170	0.073
Sep 14, 2026	41.42	41.60	41.39	41.51	-0.12	326,661	6	0.000	0.073
Sep 11, 2026	41.55	41.66	41.53	41.63	+0.30	329,025	6	0.079	0.073
Sep 10, 2026	41.35	41.40	41.27	41.33	-0.17	387,099	8	0.068	0.072
Sep 9, 2026	41.52	41.59	41.43	41.50	-0.09	385,362	0	0.000	0.072
Sep 8, 2026	41.66	41.80	41.56	41.59	+0.00	443,467	1	0.063	0.072
Sep 4, 2026	41.65	41.69	41.61	41.66	-0.04	397,249	82	0.044	0.072
Sep 3, 2026	41.50	41.70	41.50	41.70	+0.22	363,460	0	0.000	0.072
Sep 2, 2026	41.39	41.50	41.36	41.48	+0.16	301,428	1	0.113	0.072
Sep 1, 2026	41.35	41.44	41.27	41.32	-0.16	325,074	0	0.000	0.072
Aug 31, 2026	41.48	41.51	41.42	41.48	-0.04	252,006	1	0.051	0.072
Aug 28, 2026	41.58	41.62	41.49	41.52	-0.01	457,043	0	0.000	0.072
Aug 27, 2026	41.43	41.54	41.42	41.53	+0.15	617,954	6	0.118	0.072
Aug 26, 2026	41.30	41.40	41.30	41.38	+0.02	302,249	3	0.065	0.072
Aug 25, 2026	41.31	41.37	41.28	41.36	+0.07	507,967	68	0.059	0.072
Aug 24, 2026	41.26	41.36	41.22	41.29	-0.35	524,029	40	0.061	0.072
Aug 21, 2026	41.66	41.71	41.52	41.64	+0.00	657,842	41	0.113	0.072
Aug 20, 2026	41.68	41.68	41.64	41.64	-0.02	332,412	12	0.239	0.072
Aug 19, 2026	41.67	41.67	41.63	41.66	+0.01	338,629	3	0.047	0.072
Aug 18, 2026	41.62	41.65	41.62	41.65	+0.00	420,813	5	0.000	0.072
Aug 17, 2026	41.64	41.65	41.63	41.65	+0.01	414,789	81	0.113	0.073
Aug 14, 2026	41.63	41.64	41.62	41.64	+0.04	298,155	0	0.000	0.073
Aug 13, 2026	41.64	41.64	41.60	41.60	+0.00	367,673	15	0.112	0.073
Aug 12, 2026	41.63	41.63	41.59	41.60	+0.02	450,013	7	0.194	0.073
Aug 11, 2026	41.63	41.63	41.57	41.58	+0.00	495,125	59	0.069	0.073
Aug 10, 2026	41.57	41.59	41.56	41.58	+0.01	372,017	16	0.066	0.073

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.