Global X Russell 2000 ETF (RSSL)
NYSEARCA: RSSL · Real-Time Price · USD
87.47
-0.43 (-0.49%)
Jul 18, 2025, 4:00 PM - Market closed
RSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 86.67 | 87.11 | 86.55 | 87.11 | 86.82 | 1.43% | 1,271 |
| Jul 1, 2025 | 86.38 | 86.38 | 85.88 | 85.88 | 85.59 | 0.89% | 2,287 |
| Jun 30, 2025 | 85.18 | 85.19 | 85.09 | 85.12 | 84.84 | 0.33% | 1,250 |
| Jun 27, 2025 | 85.01 | 85.02 | 84.75 | 84.84 | 84.56 | -0.04% | 2,281 |
| Jun 26, 2025 | 83.89 | 84.87 | 83.89 | 84.87 | 84.59 | 1.60% | 1,734 |
| Jun 25, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.26 | -1.13% | 618 |
| Jun 24, 2025 | 83.96 | 84.49 | 83.96 | 84.49 | 84.20 | 1.40% | 241 |
| Jun 23, 2025 | 81.85 | 83.32 | 81.85 | 83.32 | 83.04 | 1.03% | 290 |
| Jun 20, 2025 | 83.25 | 83.25 | 82.46 | 82.46 | 82.19 | -0.18% | 26,164 |
| Jun 18, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.33 | 0.53% | 613 |
| Jun 17, 2025 | 82.42 | 82.72 | 82.17 | 82.18 | 81.90 | -0.92% | 9,120 |
| Jun 16, 2025 | 83.11 | 83.11 | 82.86 | 82.94 | 82.66 | 1.00% | 1,143 |
| Jun 13, 2025 | 82.62 | 82.62 | 81.95 | 82.12 | 81.85 | -1.44% | 7,541 |
| Jun 12, 2025 | 83.42 | 83.62 | 83.32 | 83.32 | 83.04 | -0.71% | 7,244 |
| Jun 11, 2025 | 84.23 | 84.23 | 83.92 | 83.92 | 83.64 | -0.36% | 466 |
| Jun 10, 2025 | 84.38 | 84.38 | 84.10 | 84.23 | 83.94 | 0.47% | 580 |
| Jun 9, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.56 | 0.69% | 120 |
| Jun 6, 2025 | 82.97 | 83.26 | 82.97 | 83.26 | 82.98 | 1.66% | 1,416 |
| Jun 5, 2025 | 81.67 | 82.01 | 81.62 | 81.90 | 81.62 | -0.06% | 3,821 |
| Jun 4, 2025 | 82.09 | 82.09 | 81.91 | 81.95 | 81.68 | -0.22% | 927 |
| Jun 3, 2025 | 81.58 | 82.15 | 81.58 | 82.13 | 81.85 | 1.66% | 1,580 |
| Jun 2, 2025 | 80.69 | 80.79 | 80.63 | 80.78 | 80.51 | -0.06% | 7,816 |
| May 30, 2025 | 80.52 | 80.83 | 80.00 | 80.83 | 80.56 | -0.13% | 4,208 |
| May 29, 2025 | 81.25 | 81.25 | 80.44 | 80.94 | 80.67 | 0.32% | 3,727 |
| May 28, 2025 | 80.91 | 81.08 | 80.63 | 80.68 | 80.41 | -1.18% | 33,440 |
| May 27, 2025 | 80.87 | 81.64 | 80.87 | 81.64 | 81.37 | 2.59% | 4,802 |
| May 23, 2025 | 78.79 | 79.73 | 78.79 | 79.58 | 79.31 | -0.34% | 6,699 |
| May 22, 2025 | 80.19 | 80.24 | 79.85 | 79.85 | 79.58 | -0.08% | 7,667 |
| May 21, 2025 | 81.25 | 81.45 | 79.91 | 79.91 | 79.64 | -2.68% | 8,403 |
| May 20, 2025 | 81.93 | 82.11 | 81.93 | 82.11 | 81.84 | 0.04% | 495 |
| May 19, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 81.81 | -0.53% | 3,497 |
| May 16, 2025 | 81.81 | 82.53 | 81.81 | 82.52 | 82.25 | 1.02% | 2,684 |
| May 15, 2025 | 81.24 | 81.69 | 81.24 | 81.69 | 81.42 | 0.53% | 229 |
| May 14, 2025 | 81.53 | 81.53 | 81.26 | 81.26 | 80.99 | -0.94% | 5,353 |
| May 13, 2025 | 82.01 | 82.03 | 82.01 | 82.03 | 81.76 | 0.50% | 705 |
| May 12, 2025 | 82.18 | 82.18 | 81.24 | 81.62 | 81.35 | 4.00% | 6,129 |
| May 9, 2025 | 78.86 | 78.88 | 78.48 | 78.48 | 78.22 | -1.42% | 7,794 |
| May 8, 2025 | 78.01 | 79.61 | 77.91 | 79.61 | 79.34 | 2.71% | 11,126 |
| May 7, 2025 | 77.73 | 77.97 | 77.12 | 77.51 | 77.25 | 0.25% | 1,130 |