Global X Russell 2000 ETF (RSSL)
NYSEARCA: RSSL · Real-Time Price · USD
93.57
-0.94 (-0.99%)
Sep 12, 2025, 4:00 PM EDT - Market closed
RSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 93.86 | 94.00 | 93.57 | 93.57 | 93.57 | -0.99% | 11,124 |
| Sep 11, 2025 | 94.16 | 94.51 | 94.11 | 94.51 | 94.51 | 1.75% | 18,127 |
| Sep 10, 2025 | 93.29 | 93.52 | 92.49 | 92.88 | 92.88 | -0.17% | 3,258 |
| Sep 9, 2025 | 93.45 | 93.45 | 92.78 | 93.05 | 93.05 | -1.01% | 3,641 |
| Sep 8, 2025 | 93.75 | 94.00 | 93.08 | 94.00 | 94.00 | 0.71% | 8,605 |
| Sep 5, 2025 | 93.48 | 93.48 | 93.00 | 93.34 | 93.34 | 0.52% | 8,781 |
| Sep 4, 2025 | 91.94 | 92.86 | 91.88 | 92.86 | 92.86 | 1.18% | 4,081 |
| Sep 3, 2025 | 91.70 | 92.07 | 91.47 | 91.77 | 91.77 | -0.12% | 3,954 |
| Sep 2, 2025 | 91.37 | 91.89 | 91.24 | 91.89 | 91.89 | -0.50% | 3,490 |
| Aug 29, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -0.59% | 501 |
| Aug 28, 2025 | 93.13 | 93.13 | 92.62 | 92.90 | 92.90 | 0.19% | 1,218 |
| Aug 27, 2025 | 91.88 | 92.72 | 91.88 | 92.72 | 92.72 | 0.68% | 1,571 |
| Aug 26, 2025 | 91.53 | 92.15 | 91.53 | 92.09 | 92.09 | 0.95% | 9,592 |
| Aug 25, 2025 | 91.98 | 91.98 | 91.22 | 91.22 | 91.22 | -1.11% | 9,400 |
| Aug 22, 2025 | 89.25 | 92.35 | 89.25 | 92.24 | 92.24 | 3.92% | 5,796 |
| Aug 21, 2025 | 88.51 | 88.76 | 88.51 | 88.76 | 88.76 | 0.18% | 2,903 |
| Aug 20, 2025 | 88.62 | 88.62 | 88.05 | 88.60 | 88.60 | -0.23% | 11,986 |
| Aug 19, 2025 | 89.51 | 89.51 | 88.80 | 88.80 | 88.80 | -0.82% | 234 |
| Aug 18, 2025 | 89.19 | 89.54 | 89.19 | 89.54 | 89.54 | 0.36% | 1,974 |
| Aug 15, 2025 | 89.87 | 89.87 | 89.21 | 89.22 | 89.22 | -0.55% | 271 |
| Aug 14, 2025 | 89.59 | 89.83 | 89.09 | 89.71 | 89.71 | -1.16% | 14,127 |
| Aug 13, 2025 | 89.63 | 90.85 | 89.63 | 90.76 | 90.76 | 1.86% | 12,944 |
| Aug 12, 2025 | 86.94 | 89.12 | 86.94 | 89.10 | 89.10 | 2.84% | 3,957 |
| Aug 11, 2025 | 86.82 | 86.82 | 86.38 | 86.64 | 86.64 | 0.20% | 13,383 |
| Aug 8, 2025 | 86.62 | 86.62 | 86.46 | 86.47 | 86.47 | 0.23% | 1,539 |
| Aug 7, 2025 | 86.38 | 86.38 | 85.91 | 86.27 | 86.27 | -0.21% | 1,014 |
| Aug 6, 2025 | 86.84 | 86.84 | 86.45 | 86.45 | 86.45 | -0.40% | 8,941 |
| Aug 5, 2025 | 86.69 | 86.89 | 86.50 | 86.80 | 86.80 | 0.72% | 7,404 |
| Aug 4, 2025 | 84.97 | 86.18 | 84.97 | 86.18 | 86.18 | 2.03% | 32,677 |
| Aug 1, 2025 | 84.81 | 84.81 | 84.34 | 84.47 | 84.47 | -1.93% | 3,782 |
| Jul 31, 2025 | 86.64 | 86.81 | 86.13 | 86.13 | 86.13 | -0.96% | 1,797 |
| Jul 30, 2025 | 87.73 | 88.09 | 86.52 | 86.97 | 86.97 | -0.59% | 44,199 |
| Jul 29, 2025 | 88.22 | 88.32 | 87.28 | 87.49 | 87.49 | -0.89% | 6,287 |
| Jul 28, 2025 | 88.41 | 88.41 | 87.91 | 88.27 | 88.27 | 0.19% | 8,964 |
| Jul 25, 2025 | 87.92 | 88.17 | 87.67 | 88.10 | 88.10 | 0.52% | 8,413 |
| Jul 24, 2025 | 88.65 | 88.65 | 87.64 | 87.64 | 87.64 | -1.53% | 15,068 |
| Jul 23, 2025 | 88.21 | 89.00 | 88.03 | 89.00 | 89.00 | 1.43% | 2,832 |
| Jul 22, 2025 | 87.12 | 87.81 | 87.09 | 87.74 | 87.74 | 0.84% | 596 |
| Jul 21, 2025 | 87.84 | 87.84 | 87.00 | 87.02 | 87.02 | -0.52% | 2,464 |
| Jul 18, 2025 | 88.22 | 88.22 | 87.27 | 87.47 | 87.47 | -0.49% | 885,284 |
| Jul 17, 2025 | 87.96 | 87.97 | 87.90 | 87.90 | 87.90 | 1.08% | 1,127 |
| Jul 16, 2025 | 86.48 | 86.96 | 86.44 | 86.96 | 86.96 | 1.19% | 7,194 |
| Jul 15, 2025 | 87.92 | 88.05 | 85.94 | 85.94 | 85.94 | -2.02% | 6,323 |
| Jul 14, 2025 | 87.18 | 87.76 | 87.13 | 87.71 | 87.71 | 0.72% | 8,408 |
| Jul 11, 2025 | 87.59 | 87.59 | 87.08 | 87.08 | 87.08 | -1.38% | 808 |
| Jul 10, 2025 | 87.71 | 88.68 | 87.71 | 88.30 | 88.30 | 0.52% | 2,874 |
| Jul 9, 2025 | 87.45 | 87.85 | 86.92 | 87.85 | 87.85 | 0.97% | 7,548 |
| Jul 8, 2025 | 86.87 | 87.00 | 86.87 | 87.00 | 87.00 | 1.17% | 16,296 |
| Jul 7, 2025 | 86.80 | 87.19 | 85.99 | 85.99 | 85.99 | -1.52% | 24,510 |
| Jul 3, 2025 | 87.66 | 87.69 | 87.32 | 87.32 | 87.32 | 0.25% | 16,831 |