Global X Russell 2000 ETF (RSSL)
NYSEARCA: RSSL · Real-Time Price · USD
86.16
-0.49 (-0.57%)
Oct 25, 2024, 4:00 PM EDT - Market closed
RSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 86.76 | 86.76 | 86.39 | 86.65 | 86.65 | 0.21% | 752 |
| Oct 23, 2024 | 86.76 | 86.89 | 86.47 | 86.47 | 86.47 | -0.89% | 2,855 |
| Oct 22, 2024 | 87.16 | 87.29 | 87.03 | 87.24 | 87.24 | -0.39% | 28,551 |
| Oct 21, 2024 | 88.76 | 88.76 | 87.41 | 87.58 | 87.58 | -1.43% | 18,174 |
| Oct 18, 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -0.23% | 1,298 |
| Oct 17, 2024 | 88.69 | 89.10 | 88.69 | 89.05 | 89.05 | -0.31% | 26,536 |
| Oct 16, 2024 | 89.37 | 89.41 | 89.22 | 89.33 | 89.33 | 1.70% | 6,629 |
| Oct 15, 2024 | 88.37 | 88.47 | 87.83 | 87.84 | 87.84 | 0.08% | 17,901 |
| Oct 14, 2024 | 87.35 | 87.82 | 86.89 | 87.77 | 87.77 | 0.61% | 13,364 |
| Oct 11, 2024 | 85.42 | 87.24 | 85.42 | 87.24 | 87.24 | 2.20% | 2,355 |
| Oct 10, 2024 | 85.10 | 85.36 | 84.75 | 85.36 | 85.36 | -0.63% | 3,720 |
| Oct 9, 2024 | 86.08 | 86.08 | 85.90 | 85.90 | 85.90 | 0.27% | 491 |
| Oct 8, 2024 | 85.67 | 85.78 | 85.67 | 85.67 | 85.67 | 0.05% | 2,517 |
| Oct 7, 2024 | 86.14 | 86.14 | 85.63 | 85.63 | 85.63 | -0.81% | 1,212 |
| Oct 4, 2024 | 86.23 | 86.35 | 85.70 | 86.33 | 86.33 | 1.45% | 2,638 |
| Oct 3, 2024 | 85.38 | 85.38 | 84.89 | 85.10 | 85.10 | -1.09% | 48,459 |
| Oct 2, 2024 | 85.99 | 86.38 | 85.81 | 86.04 | 85.74 | - | 3,271 |
| Oct 1, 2024 | 86.47 | 86.47 | 85.61 | 86.04 | 85.74 | -1.54% | 3,371 |
| Sep 30, 2024 | 86.80 | 87.45 | 86.47 | 87.39 | 87.08 | 0.23% | 19,082 |
| Sep 27, 2024 | 87.36 | 87.82 | 87.07 | 87.18 | 86.88 | 0.74% | 3,339 |
| Sep 26, 2024 | 86.74 | 86.76 | 86.54 | 86.54 | 86.23 | 0.57% | 3,510 |
| Sep 25, 2024 | 87.05 | 87.05 | 86.02 | 86.05 | 85.75 | -1.31% | 36,560 |
| Sep 24, 2024 | 87.32 | 87.32 | 86.53 | 87.19 | 86.88 | 0.17% | 34,878 |
| Sep 23, 2024 | 87.01 | 87.19 | 86.92 | 87.04 | 86.73 | -0.42% | 22,553 |
| Sep 20, 2024 | 87.70 | 87.77 | 87.41 | 87.41 | 87.10 | -0.87% | 652,797 |
| Sep 19, 2024 | 88.28 | 88.28 | 88.08 | 88.17 | 87.86 | 1.98% | 376 |
| Sep 18, 2024 | 86.53 | 87.83 | 86.15 | 86.46 | 86.16 | 0.20% | 9,089 |
| Sep 17, 2024 | 86.29 | 86.96 | 86.14 | 86.29 | 85.99 | 0.65% | 30,897 |
| Sep 16, 2024 | 85.69 | 85.86 | 85.45 | 85.73 | 85.43 | 0.41% | 3,090 |
| Sep 13, 2024 | 84.20 | 85.43 | 84.20 | 85.39 | 85.08 | 2.48% | 7,887 |
| Sep 12, 2024 | 82.39 | 83.32 | 82.39 | 83.32 | 83.03 | 1.22% | 1,847 |
| Sep 11, 2024 | 81.80 | 82.32 | 81.74 | 82.32 | 82.03 | 0.28% | 1,106 |
| Sep 10, 2024 | 82.29 | 82.29 | 81.16 | 82.08 | 81.79 | -0.09% | 1,420 |
| Sep 9, 2024 | 82.09 | 82.21 | 82.09 | 82.16 | 81.87 | 0.28% | 2,416 |
| Sep 6, 2024 | 83.60 | 83.60 | 81.66 | 81.93 | 81.64 | -1.71% | 1,975 |
| Sep 5, 2024 | 83.43 | 83.70 | 83.14 | 83.36 | 83.06 | -0.71% | 2,698 |
| Sep 4, 2024 | 83.52 | 84.45 | 83.52 | 83.96 | 83.66 | -0.08% | 2,432 |
| Sep 3, 2024 | 85.61 | 85.61 | 84.02 | 84.02 | 83.73 | -3.15% | 1,418 |
| Aug 30, 2024 | 86.42 | 86.76 | 86.42 | 86.76 | 86.45 | 0.66% | 277 |
| Aug 29, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 85.88 | 0.59% | 43 |
| Aug 28, 2024 | 85.75 | 85.75 | 85.30 | 85.68 | 85.38 | -0.58% | 486 |
| Aug 27, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 85.88 | -0.66% | 69 |
| Aug 26, 2024 | 86.87 | 87.03 | 86.76 | 86.76 | 86.45 | -0.01% | 1,938 |
| Aug 23, 2024 | 85.08 | 86.77 | 85.08 | 86.77 | 86.46 | 3.27% | 513 |
| Aug 22, 2024 | 85.11 | 85.11 | 84.02 | 84.02 | 83.72 | -1.04% | 608 |
| Aug 21, 2024 | 84.35 | 84.90 | 84.07 | 84.90 | 84.60 | 1.30% | 20,676 |
| Aug 20, 2024 | 84.40 | 84.40 | 83.81 | 83.81 | 83.52 | -1.04% | 1,243 |
| Aug 19, 2024 | 84.21 | 84.70 | 83.94 | 84.70 | 84.40 | 1.03% | 2,617 |
| Aug 16, 2024 | 83.82 | 83.83 | 83.56 | 83.83 | 83.53 | 0.48% | 321,513 |
| Aug 15, 2024 | 83.48 | 83.66 | 83.43 | 83.43 | 83.14 | 2.38% | 5,746 |
| Aug 14, 2024 | 81.91 | 81.91 | 81.40 | 81.49 | 81.20 | -0.46% | 23,041 |
| Aug 13, 2024 | 81.17 | 81.87 | 81.17 | 81.87 | 81.58 | 1.71% | 1,906 |
| Aug 12, 2024 | 81.05 | 81.12 | 80.49 | 80.49 | 80.21 | -0.97% | 3,331 |
| Aug 9, 2024 | 81.20 | 81.60 | 80.89 | 81.28 | 81.00 | -0.02% | 5,242 |
| Aug 8, 2024 | 80.08 | 81.30 | 80.08 | 81.30 | 81.01 | 2.25% | 182 |
| Aug 7, 2024 | 81.76 | 81.76 | 79.51 | 79.51 | 79.23 | -1.32% | 1,490 |
| Aug 6, 2024 | 79.83 | 81.42 | 79.41 | 80.58 | 80.30 | 1.35% | 59,473 |
| Aug 5, 2024 | 78.03 | 79.61 | 77.75 | 79.51 | 79.22 | -3.45% | 2,647 |
| Aug 2, 2024 | 82.32 | 82.70 | 81.74 | 82.35 | 82.06 | -3.47% | 8,742 |
| Aug 1, 2024 | 88.56 | 88.56 | 85.24 | 85.30 | 85.00 | -3.26% | 9,686 |
| Jul 31, 2024 | 87.73 | 88.42 | 87.73 | 88.18 | 87.87 | 0.51% | 1,955 |
| Jul 30, 2024 | 88.00 | 88.31 | 87.21 | 87.73 | 87.42 | 0.42% | 21,095 |
| Jul 29, 2024 | 88.64 | 88.64 | 86.98 | 87.36 | 87.05 | -0.99% | 4,479 |
| Jul 26, 2024 | 88.27 | 88.77 | 87.50 | 88.24 | 87.93 | 1.66% | 12,480 |
| Jul 25, 2024 | 86.18 | 87.58 | 86.18 | 86.80 | 86.49 | 1.18% | 26,316 |
| Jul 24, 2024 | 87.00 | 87.67 | 85.78 | 85.79 | 85.49 | -2.17% | 31,207 |
| Jul 23, 2024 | 86.46 | 87.98 | 86.40 | 87.69 | 87.38 | 1.14% | 39,282 |
| Jul 22, 2024 | 85.82 | 86.70 | 85.02 | 86.70 | 86.39 | 1.80% | 35,201 |
| Jul 19, 2024 | 85.69 | 85.69 | 85.15 | 85.17 | 84.87 | -0.88% | 12,009 |
| Jul 18, 2024 | 87.12 | 88.49 | 85.68 | 85.93 | 85.62 | -2.50% | 16,568 |
| Jul 17, 2024 | 87.64 | 89.14 | 87.31 | 88.13 | 87.82 | -0.42% | 61,715 |
| Jul 16, 2024 | 86.40 | 88.50 | 86.40 | 88.50 | 88.19 | 3.53% | 18,006 |
| Jul 15, 2024 | 84.77 | 85.90 | 84.49 | 85.48 | 85.18 | 1.81% | 9,487 |
| Jul 12, 2024 | 83.92 | 84.60 | 83.80 | 83.96 | 83.66 | 1.08% | 26,064 |
| Jul 11, 2024 | 81.71 | 83.21 | 81.58 | 83.06 | 82.77 | 3.72% | 82,464 |
| Jul 10, 2024 | 79.56 | 80.08 | 79.43 | 80.08 | 79.80 | 1.03% | 7,541 |
| Jul 9, 2024 | 79.43 | 79.66 | 79.03 | 79.26 | 78.98 | -0.50% | 6,201 |
| Jul 8, 2024 | 79.86 | 80.23 | 79.57 | 79.66 | 79.38 | 0.59% | 77,301 |
| Jul 5, 2024 | 79.19 | 79.22 | 78.79 | 79.19 | 78.91 | -0.38% | 9,365 |
| Jul 3, 2024 | 79.54 | 79.97 | 79.49 | 79.49 | 79.21 | -0.10% | 23,833 |
| Jul 2, 2024 | 79.54 | 79.64 | 79.23 | 79.57 | 79.25 | 0.30% | 16,802 |
| Jul 1, 2024 | 80.32 | 80.32 | 79.09 | 79.33 | 79.01 | -0.70% | 2,956,122 |
| Jun 28, 2024 | 80.42 | 80.54 | 79.37 | 79.89 | 79.56 | 0.24% | 35,363 |
| Jun 27, 2024 | 78.96 | 79.70 | 78.93 | 79.70 | 79.38 | 1.09% | 32,256 |
| Jun 26, 2024 | 78.69 | 78.99 | 78.51 | 78.84 | 78.52 | -0.18% | 39,373 |
| Jun 25, 2024 | 78.98 | 79.02 | 78.93 | 78.99 | 78.66 | -0.51% | 3,960 |
| Jun 24, 2024 | 79.26 | 79.88 | 79.24 | 79.39 | 79.07 | 0.53% | 88,223 |
| Jun 21, 2024 | 78.28 | 78.97 | 78.28 | 78.97 | 78.65 | 0.24% | 208,979 |
| Jun 20, 2024 | 79.00 | 79.51 | 78.54 | 78.78 | 78.46 | -0.51% | 19,312 |
| Jun 18, 2024 | 78.99 | 79.42 | 78.92 | 79.18 | 78.86 | 0.26% | 4,737,917 |
| Jun 17, 2024 | 78.10 | 78.97 | 78.06 | 78.97 | 78.65 | 0.73% | 308 |
| Jun 14, 2024 | 78.72 | 78.77 | 78.19 | 78.40 | 78.08 | -1.56% | 4,924,372 |
| Jun 13, 2024 | 79.97 | 79.97 | 79.32 | 79.64 | 79.32 | -0.94% | 3,108 |
| Jun 12, 2024 | 81.10 | 81.57 | 80.25 | 80.40 | 80.07 | 1.72% | 4,498 |
| Jun 11, 2024 | 79.14 | 79.14 | 79.04 | 79.04 | 78.72 | -0.30% | 4,921,667 |
| Jun 10, 2024 | 78.48 | 79.28 | 78.46 | 79.28 | 78.95 | 0.26% | 416 |
| Jun 7, 2024 | 79.46 | 79.82 | 79.07 | 79.07 | 78.75 | -1.16% | 94,889 |
| Jun 6, 2024 | 80.23 | 80.23 | 79.89 | 80.00 | 79.67 | -0.68% | 3,577 |