Global X Russell 2000 Covered Call ETF (NY: RYLD )

22.80 -0.42 (-1.81%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 23.33 23.71 22.75 22.80 1,264,660 -0.42(-1.81%)
Jan 19, 2022 23.70 23.76 23.17 23.22 1,725,571 -0.38(-1.61%)
Jan 18, 2022 24.06 24.08 23.56 23.60 2,201,777 -0.57(-2.36%)
Jan 14, 2022 24.17 0 +0.03(+0.12%)
Jan 13, 2022 24.37 24.41 24.09 24.14 1,084,687 -0.14(-0.58%)
Jan 12, 2022 24.40 24.42 24.15 24.28 719,754 -0.02(-0.08%)
Jan 11, 2022 24.18 24.33 23.98 24.30 697,078 +0.19(+0.79%)
Jan 10, 2022 24.16 24.18 23.82 24.11 1,308,625 -0.07(-0.29%)
Jan 07, 2022 24.27 24.35 24.11 24.18 759,466 -0.02(-0.08%)
Jan 06, 2022 24.28 24.34 24.09 24.20 911,211 -0.03(-0.12%)
Jan 05, 2022 24.55 24.55 24.20 24.23 1,008,740 -0.30(-1.22%)
Jan 04, 2022 24.55 24.55 24.43 24.53 985,590 +0.01(+0.04%)
Jan 03, 2022 24.47 24.53 24.42 24.52 1,560,164 +0.11(+0.45%)
Dec 31, 2021 24.43 24.46 24.37 24.41 628,927 -0.01(-0.04%)
Dec 30, 2021 24.45 24.48 24.35 24.42 916,559 -0.30(-1.21%)
Dec 29, 2021 24.68 24.73 24.61 24.72 1,097,656 +0.06(+0.24%)
Dec 28, 2021 24.70 24.74 24.63 24.66 643,139 -0.04(-0.16%)
Dec 27, 2021 24.56 24.70 24.50 24.70 792,549 +0.14(+0.57%)
Dec 23, 2021 24.50 24.58 24.42 24.56 488,854 +0.14(+0.57%)
Dec 22, 2021 24.24 24.42 24.19 24.42 501,429 +0.20(+0.83%)
Dec 21, 2021 24.04 24.25 24.00 24.22 462,319 +0.34(+1.42%)
Dec 20, 2021 23.85 23.89 23.57 23.88 902,740 -0.13(-0.54%)
Dec 17, 2021 23.75 24.27 23.51 24.01 795,204 +0.18(+0.76%)
Dec 16, 2021 24.48 24.56 23.72 23.83 854,362 -0.48(-1.97%)
Dec 15, 2021 23.94 24.37 23.59 24.31 787,069 +0.36(+1.50%)
Dec 14, 2021 24.00 24.29 23.85 23.95 818,338 -0.20(-0.83%)
Dec 13, 2021 24.44 24.47 24.00 24.15 883,126 -0.36(-1.47%)
Dec 10, 2021 24.73 24.80 24.32 24.51 604,374 -0.04(-0.16%)
Dec 09, 2021 24.95 25.00 24.55 24.55 737,403 -0.53(-2.11%)
Dec 08, 2021 25.01 25.15 24.79 25.08 438,797 +0.17(+0.68%)
Dec 07, 2021 24.70 25.07 24.67 24.91 571,538 +0.58(+2.38%)
Dec 06, 2021 24.03 24.54 23.78 24.33 896,955 +0.43(+1.80%)
Dec 03, 2021 24.44 24.47 23.66 23.90 1,152,573 -0.44(-1.81%)
Dec 02, 2021 23.81 24.40 23.78 24.34 587,043 +0.61(+2.57%)
Dec 01, 2021 24.69 24.83 23.70 23.73 1,141,946 -0.52(-2.14%)
Nov 30, 2021 24.52 24.58 24.00 24.25 1,586,667 -0.43(-1.74%)
Nov 29, 2021 25.01 25.04 24.50 24.68 1,304,425 +0.01(+0.04%)
Nov 26, 2021 25.02 25.14 24.33 24.67 1,631,065 -0.74(-2.91%)
Nov 24, 2021 25.23 25.41 25.16 25.41 536,754 +0.04(+0.16%)
Nov 23, 2021 25.38 25.46 25.15 25.37 702,924 -0.03(-0.12%)
Nov 22, 2021 25.56 25.62 25.36 25.40 1,434,337 -0.30(-1.17%)
Nov 19, 2021 25.69 25.82 25.64 25.70 860,059 +0.03(+0.12%)
Nov 18, 2021 25.69 25.69 25.63 25.67 575,945 -0.01(-0.04%)
Nov 17, 2021 25.68 25.68 25.65 25.68 574,930 +0.00(+0.00%)
Nov 16, 2021 25.67 25.68 25.63 25.68 594,785 +0.02(+0.08%)
Nov 15, 2021 25.66 25.67 25.63 25.66 584,439 +0.00(+0.00%)
Nov 12, 2021 25.65 25.66 25.62 25.66 477,995 +0.03(+0.12%)
Nov 11, 2021 25.61 25.64 25.58 25.63 293,773 +0.03(+0.12%)
Nov 10, 2021 25.61 25.60 380,900 -0.01(-0.04%)
Nov 09, 2021 25.62 25.63 25.59 25.61 460,721 -0.01(-0.04%)
Nov 08, 2021 25.62 25.65 25.61 25.62 550,510 +0.02(+0.08%)
Nov 05, 2021 25.64 25.64 25.57 25.60 633,805 +0.02(+0.10%)
Nov 04, 2021 25.57 25.60 25.55 25.58 686,094 +0.00(+0.00%)
Nov 03, 2021 25.48 25.58 25.43 25.57 465,614 +0.11(+0.45%)
Nov 02, 2021 25.44 25.46 25.38 25.46 420,602 +0.02(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.