Global X Russell 2000 ETF (RSSL)
NYSEARCA: RSSL · Real-Time Price · USD
76.24
-0.06 (-0.08%)
Apr 28, 2025, 4:00 PM EDT - Market closed

RSSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202576.4276.8476.4276.6676.660.56%886
Apr 25, 202575.5576.2475.5576.2476.24-0.09%874
Apr 24, 202576.0276.3076.0276.3076.301.91%7,063
Apr 23, 202576.4576.4574.7174.8774.871.57%2,012
Apr 22, 202572.9973.7172.9973.7173.712.68%3,662
Apr 21, 202572.5772.5771.7671.7971.79-1.98%628
Apr 17, 202572.7873.3472.7873.2473.240.82%3,175
Apr 16, 202572.3172.6572.3172.6572.65-0.96%661
Apr 15, 202573.2273.6773.2273.3573.350.01%2,095
Apr 14, 202573.7273.7272.4573.3473.341.23%6,372
Apr 11, 202572.5572.5772.2472.4572.451.54%10,258
Apr 10, 202572.6772.6769.9571.3571.35-4.34%45,890
Apr 9, 202568.5574.9068.5574.5974.598.86%5,271
Apr 8, 202572.9872.9867.9768.5168.51-2.89%3,592
Apr 7, 202568.3573.7567.6770.5570.55-0.91%33,027
Apr 4, 202571.7771.7769.7271.2071.20-3.89%9,793
Apr 3, 202576.0276.0274.0874.0874.08-7.27%12,530
Apr 2, 202577.4079.8877.3779.8879.701.61%4,599
Apr 1, 202578.4278.6277.5178.6278.440.04%1,355
Mar 31, 202578.5378.5978.5378.5978.41-0.52%951
Mar 28, 202580.1280.1279.0079.0078.82-2.03%737
Mar 27, 202580.8180.8180.6380.6380.45-0.36%486
Mar 26, 202580.8680.9280.8680.9280.74-1.06%245
Mar 25, 202582.0582.0581.7081.7981.61-0.75%586
Mar 24, 202582.1982.4181.7982.4182.222.69%5,699
Mar 21, 202579.5080.2679.5080.2680.07-0.66%291,009
Mar 20, 202581.3781.4480.7880.7980.60-0.64%1,194
Mar 19, 202580.5281.4580.5281.3181.131.65%8,346
Mar 18, 202580.3180.3179.8579.9979.81-0.93%2,454
Mar 17, 202580.0280.9180.0280.7480.561.27%12,662
Mar 14, 202578.7279.7378.7279.7379.542.51%1,324
Mar 13, 202578.0678.0677.7877.7877.60-1.66%623
Mar 12, 202579.8479.8479.0479.0978.910.05%2,093
Mar 11, 202578.5679.0578.3879.0578.870.22%1,381
Mar 10, 202579.6479.6478.8778.8778.69-2.63%839
Mar 7, 202580.3581.2180.2981.0080.820.37%5,102
Mar 6, 202580.6480.7280.6480.7080.52-1.53%7,990
Mar 5, 202581.0681.9581.0681.9581.760.94%5,860
Mar 4, 202580.5382.0680.1781.1981.00-0.95%1,453
Mar 3, 202584.7184.7181.9681.9681.78-2.71%8,544
Feb 28, 202583.9084.2583.5484.2584.060.92%1,252
Feb 27, 202584.8484.8483.4883.4883.29-1.58%1,260
Feb 26, 202584.9685.5684.8284.8284.630.04%1,587
Feb 25, 202584.9885.1784.1184.7984.60-0.26%9,592
Feb 24, 202585.4985.4985.0185.0184.82-0.70%7,762
Feb 21, 202588.7288.7285.6185.6185.42-2.80%161,545
Feb 20, 202588.5988.6687.7288.0887.88-0.95%16,547
Feb 19, 202588.5389.1288.5388.9288.72-0.32%2,295
Feb 18, 202588.8789.2888.8089.2189.010.51%12,923
Feb 14, 202589.1689.1688.7688.7688.56-0.15%1,209