Global X Russell 2000 ETF (RSSL)
NYSEARCA: RSSL · Real-Time Price · USD
95.77
-1.08 (-1.12%)
Oct 7, 2025, 4:00 PM EDT - Market closed
RSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 97.11 | 97.11 | 95.67 | 95.77 | 95.77 | -1.12% | 1,264 |
| Oct 6, 2025 | 97.29 | 97.29 | 96.85 | 96.85 | 96.85 | 0.92% | 968 |
| Oct 3, 2025 | 97.33 | 97.33 | 95.97 | 95.97 | 95.97 | 0.08% | 37,307 |
| Oct 2, 2025 | 95.81 | 96.01 | 95.81 | 95.89 | 95.54 | 0.33% | 6,815 |
| Oct 1, 2025 | 94.84 | 95.70 | 94.74 | 95.57 | 95.22 | 0.37% | 22,000 |
| Sep 30, 2025 | 95.03 | 95.23 | 94.51 | 95.22 | 94.87 | 0.20% | 5,889 |
| Sep 29, 2025 | 95.74 | 95.74 | 94.94 | 95.03 | 94.68 | -0.05% | 22,220 |
| Sep 26, 2025 | 94.44 | 95.14 | 94.44 | 95.08 | 94.73 | 0.98% | 5,832 |
| Sep 25, 2025 | 94.21 | 94.45 | 93.69 | 94.15 | 93.81 | -1.13% | 10,190 |
| Sep 24, 2025 | 96.17 | 96.24 | 95.20 | 95.23 | 94.88 | -0.93% | 16,335 |
| Sep 23, 2025 | 96.55 | 97.19 | 96.00 | 96.13 | 95.78 | -0.28% | 12,607 |
| Sep 22, 2025 | 95.52 | 96.45 | 95.52 | 96.40 | 96.05 | 0.76% | 18,033 |
| Sep 19, 2025 | 96.38 | 96.38 | 95.61 | 95.67 | 95.32 | -0.84% | 2,652 |
| Sep 18, 2025 | 95.14 | 96.56 | 95.14 | 96.48 | 96.12 | 2.54% | 36,903 |
| Sep 17, 2025 | 93.98 | 95.91 | 93.98 | 94.09 | 93.74 | 0.18% | 10,620 |
| Sep 16, 2025 | 94.00 | 94.00 | 93.33 | 93.92 | 93.58 | -0.19% | 3,691 |
| Sep 15, 2025 | 94.01 | 94.10 | 93.88 | 94.10 | 93.75 | 0.57% | 10,000 |
| Sep 12, 2025 | 93.86 | 94.00 | 93.57 | 93.57 | 93.23 | -0.99% | 11,124 |
| Sep 11, 2025 | 94.16 | 94.51 | 94.11 | 94.51 | 94.16 | 1.75% | 18,127 |
| Sep 10, 2025 | 93.29 | 93.52 | 92.49 | 92.88 | 92.54 | -0.17% | 3,258 |
| Sep 9, 2025 | 93.45 | 93.45 | 92.78 | 93.05 | 92.70 | -1.01% | 3,641 |
| Sep 8, 2025 | 93.75 | 94.00 | 93.08 | 94.00 | 93.65 | 0.71% | 8,605 |
| Sep 5, 2025 | 93.48 | 93.48 | 93.00 | 93.34 | 93.00 | 0.52% | 8,781 |
| Sep 4, 2025 | 91.94 | 92.86 | 91.88 | 92.86 | 92.51 | 1.18% | 4,081 |
| Sep 3, 2025 | 91.70 | 92.07 | 91.47 | 91.77 | 91.44 | -0.12% | 3,954 |
| Sep 2, 2025 | 91.37 | 91.89 | 91.24 | 91.89 | 91.55 | -0.50% | 3,490 |
| Aug 29, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.01 | -0.59% | 501 |
| Aug 28, 2025 | 93.13 | 93.13 | 92.62 | 92.90 | 92.55 | 0.19% | 1,218 |
| Aug 27, 2025 | 91.88 | 92.72 | 91.88 | 92.72 | 92.38 | 0.68% | 1,571 |
| Aug 26, 2025 | 91.53 | 92.15 | 91.53 | 92.09 | 91.75 | 0.95% | 9,592 |
| Aug 25, 2025 | 91.98 | 91.98 | 91.22 | 91.22 | 90.88 | -1.11% | 9,400 |
| Aug 22, 2025 | 89.25 | 92.35 | 89.25 | 92.24 | 91.90 | 3.92% | 5,796 |
| Aug 21, 2025 | 88.51 | 88.76 | 88.51 | 88.76 | 88.43 | 0.18% | 2,903 |
| Aug 20, 2025 | 88.62 | 88.62 | 88.05 | 88.60 | 88.27 | -0.23% | 11,986 |
| Aug 19, 2025 | 89.51 | 89.51 | 88.80 | 88.80 | 88.47 | -0.82% | 234 |
| Aug 18, 2025 | 89.19 | 89.54 | 89.19 | 89.54 | 89.21 | 0.36% | 1,974 |
| Aug 15, 2025 | 89.87 | 89.87 | 89.21 | 89.22 | 88.89 | -0.55% | 271 |
| Aug 14, 2025 | 89.59 | 89.83 | 89.09 | 89.71 | 89.38 | -1.16% | 14,127 |
| Aug 13, 2025 | 89.63 | 90.85 | 89.63 | 90.76 | 90.43 | 1.86% | 12,944 |
| Aug 12, 2025 | 86.94 | 89.12 | 86.94 | 89.10 | 88.77 | 2.84% | 3,957 |
| Aug 11, 2025 | 86.82 | 86.82 | 86.38 | 86.64 | 86.32 | 0.20% | 13,383 |
| Aug 8, 2025 | 86.62 | 86.62 | 86.46 | 86.47 | 86.15 | 0.23% | 1,539 |
| Aug 7, 2025 | 86.38 | 86.38 | 85.91 | 86.27 | 85.95 | -0.21% | 1,014 |
| Aug 6, 2025 | 86.84 | 86.84 | 86.45 | 86.45 | 86.13 | -0.40% | 8,941 |
| Aug 5, 2025 | 86.69 | 86.89 | 86.50 | 86.80 | 86.48 | 0.72% | 7,404 |
| Aug 4, 2025 | 84.97 | 86.18 | 84.97 | 86.18 | 85.87 | 2.03% | 32,677 |
| Aug 1, 2025 | 84.81 | 84.81 | 84.34 | 84.47 | 84.16 | -1.93% | 3,782 |
| Jul 31, 2025 | 86.64 | 86.81 | 86.13 | 86.13 | 85.82 | -0.96% | 1,797 |
| Jul 30, 2025 | 87.73 | 88.09 | 86.52 | 86.97 | 86.65 | -0.59% | 44,199 |
| Jul 29, 2025 | 88.22 | 88.32 | 87.28 | 87.49 | 87.16 | -0.89% | 6,287 |