Global X Russell 2000 ETF (RSSL)

RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	102.06	102.14	101.29	101.72	101.72	-1.44%	3,662
Jan 29, 2026	102.98	103.20	102.15	103.20	103.20	-0.18%	8,308
Jan 28, 2026	103.51	103.62	103.10	103.39	103.39	-0.28%	14,590
Jan 27, 2026	103.20	103.68	103.20	103.68	103.68	0.24%	1,340
Jan 26, 2026	103.98	104.05	103.33	103.43	103.43	-0.34%	3,416
Jan 23, 2026	105.20	105.20	103.68	103.79	103.79	-1.83%	12,880
Jan 22, 2026	105.84	106.37	105.67	105.73	105.73	0.71%	5,646
Jan 21, 2026	103.78	105.01	103.45	104.98	104.98	2.02%	12,258
Jan 20, 2026	102.36	103.82	102.36	102.90	102.90	-1.22%	11,956
Jan 16, 2026	103.88	104.58	103.88	104.18	104.18	0.15%	1,489
Jan 15, 2026	104.10	104.38	104.02	104.02	104.02	0.91%	1,206
Jan 14, 2026	102.17	103.14	102.17	103.09	103.09	0.70%	5,514
Jan 13, 2026	102.38	102.63	102.14	102.37	102.37	-0.12%	3,909
Jan 12, 2026	101.66	102.50	101.52	102.50	102.50	0.49%	1,510
Jan 9, 2026	102.32	102.32	101.82	102.00	102.00	0.75%	1,627
Jan 8, 2026	99.76	101.27	99.76	101.24	101.24	1.13%	4,677
Jan 7, 2026	99.95	100.29	99.87	100.11	100.11	-0.24%	44,745
Jan 6, 2026	98.89	100.36	98.89	100.36	100.36	1.31%	3,838
Jan 5, 2026	98.44	99.27	98.44	99.06	99.06	1.68%	2,685
Jan 2, 2026	97.22	97.48	96.57	97.42	97.42	0.86%	30,088
Dec 31, 2025	97.18	97.18	96.45	96.59	96.59	-0.59%	7,011
Dec 30, 2025	98.02	98.02	97.14	97.16	97.16	-1.33%	97,861
Dec 29, 2025	98.51	98.72	98.32	98.47	97.98	-0.50%	15,852
Dec 26, 2025	98.84	98.97	98.78	98.97	98.48	-0.76%	7,437
Dec 24, 2025	99.28	99.72	98.98	99.72	99.22	0.49%	12,746
Dec 23, 2025	99.22	99.53	99.21	99.23	98.74	-0.58%	15,265
Dec 22, 2025	99.45	100.13	99.45	99.81	99.31	1.15%	2,863
Dec 19, 2025	98.62	98.78	98.62	98.68	98.19	0.58%	848,376
Dec 18, 2025	98.34	98.72	97.89	98.11	97.62	0.86%	13,723
Dec 17, 2025	98.81	99.07	97.28	97.28	96.79	-1.27%	13,481
Dec 16, 2025	98.73	99.10	98.23	98.53	98.04	-0.41%	8,286
Dec 15, 2025	100.05	100.05	98.83	98.94	98.44	-0.70%	14,582
Dec 12, 2025	101.35	101.35	99.63	99.63	99.14	-1.46%	793
Dec 11, 2025	100.50	101.11	100.49	101.11	100.61	1.07%	1,932
Dec 10, 2025	98.78	100.37	98.78	100.04	99.54	1.49%	4,189
Dec 9, 2025	98.51	98.93	98.51	98.57	98.08	0.15%	11,496
Dec 8, 2025	98.47	98.72	98.42	98.42	97.93	0.06%	576
Dec 5, 2025	99.02	99.02	98.36	98.36	97.87	-0.41%	64,089
Dec 4, 2025	98.16	98.94	98.16	98.76	98.27	0.77%	3,910
Dec 3, 2025	96.79	98.01	96.79	98.01	97.52	1.81%	2,075
Dec 2, 2025	96.60	96.70	96.27	96.27	95.79	-0.10%	1,356
Dec 1, 2025	96.27	96.88	96.27	96.36	95.88	-1.17%	12,400
Nov 28, 2025	97.29	97.56	97.29	97.50	97.02	0.43%	3,350
Nov 26, 2025	96.18	97.12	96.18	97.08	96.60	0.83%	5,147
Nov 25, 2025	94.37	96.28	94.37	96.28	95.80	2.43%	6,493
Nov 24, 2025	92.70	94.24	92.69	94.00	93.53	1.69%	8,077
Nov 21, 2025	90.74	92.45	90.44	92.44	91.98	2.77%	391,220
Nov 20, 2025	93.21	93.21	89.95	89.95	89.50	-1.88%	1,826
Nov 19, 2025	91.82	91.82	91.67	91.67	91.21	-0.09%	4,690
Nov 18, 2025	90.67	92.00	90.67	91.75	91.29	0.45%	1,191

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.