Global X Russell 2000 ETF (RSSL)
NYSEARCA: RSSL · Real-Time Price · USD
78.62
-0.38 (-0.48%)
At close: Apr 1, 2025, 4:00 PM
79.95
+1.33 (1.69%)
Pre-market: Apr 2, 2025, 4:10 AM EDT
RSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 78.42 | 78.62 | 77.51 | 78.62 | 78.62 | 0.04% | 1,355 |
| Mar 31, 2025 | 78.53 | 78.59 | 78.53 | 78.59 | 78.59 | -0.52% | 951 |
| Mar 28, 2025 | 80.12 | 80.12 | 79.00 | 79.00 | 79.00 | -2.03% | 737 |
| Mar 27, 2025 | 80.81 | 80.81 | 80.63 | 80.63 | 80.63 | -0.36% | 486 |
| Mar 26, 2025 | 80.86 | 80.92 | 80.86 | 80.92 | 80.92 | -1.06% | 245 |
| Mar 25, 2025 | 82.05 | 82.05 | 81.70 | 81.79 | 81.79 | -0.75% | 586 |
| Mar 24, 2025 | 82.19 | 82.41 | 81.79 | 82.41 | 82.41 | 2.69% | 5,699 |
| Mar 21, 2025 | 79.50 | 80.26 | 79.50 | 80.26 | 80.26 | -0.66% | 291,009 |
| Mar 20, 2025 | 81.37 | 81.44 | 80.78 | 80.79 | 80.79 | -0.64% | 1,194 |
| Mar 19, 2025 | 80.52 | 81.45 | 80.52 | 81.31 | 81.31 | 1.65% | 8,346 |
| Mar 18, 2025 | 80.31 | 80.31 | 79.85 | 79.99 | 79.99 | -0.93% | 2,454 |
| Mar 17, 2025 | 80.02 | 80.91 | 80.02 | 80.74 | 80.74 | 1.27% | 12,662 |
| Mar 14, 2025 | 78.72 | 79.73 | 78.72 | 79.73 | 79.73 | 2.51% | 1,324 |
| Mar 13, 2025 | 78.06 | 78.06 | 77.78 | 77.78 | 77.78 | -1.66% | 623 |
| Mar 12, 2025 | 79.84 | 79.84 | 79.04 | 79.09 | 79.09 | 0.05% | 2,093 |
| Mar 11, 2025 | 78.56 | 79.05 | 78.38 | 79.05 | 79.05 | 0.22% | 1,381 |
| Mar 10, 2025 | 79.64 | 79.64 | 78.87 | 78.87 | 78.87 | -2.63% | 839 |
| Mar 7, 2025 | 80.35 | 81.21 | 80.29 | 81.00 | 81.00 | 0.37% | 5,102 |
| Mar 6, 2025 | 80.64 | 80.72 | 80.64 | 80.70 | 80.70 | -1.53% | 7,990 |
| Mar 5, 2025 | 81.06 | 81.95 | 81.06 | 81.95 | 81.95 | 0.94% | 5,860 |
| Mar 4, 2025 | 80.53 | 82.06 | 80.17 | 81.19 | 81.19 | -0.95% | 1,453 |
| Mar 3, 2025 | 84.71 | 84.71 | 81.96 | 81.96 | 81.96 | -2.71% | 8,544 |
| Feb 28, 2025 | 83.90 | 84.25 | 83.54 | 84.25 | 84.25 | 0.92% | 1,252 |
| Feb 27, 2025 | 84.84 | 84.84 | 83.48 | 83.48 | 83.48 | -1.58% | 1,260 |
| Feb 26, 2025 | 84.96 | 85.56 | 84.82 | 84.82 | 84.82 | 0.04% | 1,587 |
| Feb 25, 2025 | 84.98 | 85.17 | 84.11 | 84.79 | 84.79 | -0.26% | 9,592 |
| Feb 24, 2025 | 85.49 | 85.49 | 85.01 | 85.01 | 85.01 | -0.70% | 7,762 |
| Feb 21, 2025 | 88.72 | 88.72 | 85.61 | 85.61 | 85.61 | -2.80% | 161,545 |
| Feb 20, 2025 | 88.59 | 88.66 | 87.72 | 88.08 | 88.08 | -0.95% | 16,547 |
| Feb 19, 2025 | 88.53 | 89.12 | 88.53 | 88.92 | 88.92 | -0.32% | 2,295 |
| Feb 18, 2025 | 88.87 | 89.28 | 88.80 | 89.21 | 89.21 | 0.51% | 12,923 |
| Feb 14, 2025 | 89.16 | 89.16 | 88.76 | 88.76 | 88.76 | -0.15% | 1,209 |
| Feb 13, 2025 | 88.24 | 88.90 | 88.04 | 88.90 | 88.90 | 0.93% | 4,083 |
| Feb 12, 2025 | 87.53 | 88.08 | 87.53 | 88.08 | 88.08 | -0.62% | 9,509 |
| Feb 11, 2025 | 88.48 | 88.87 | 88.48 | 88.63 | 88.63 | -0.82% | 940 |
| Feb 10, 2025 | 89.41 | 89.41 | 88.96 | 89.36 | 89.36 | 0.65% | 6,485 |
| Feb 7, 2025 | 89.59 | 89.59 | 88.77 | 88.79 | 88.79 | -1.21% | 1,413 |
| Feb 6, 2025 | 90.64 | 90.64 | 89.46 | 89.87 | 89.87 | -0.29% | 13,664 |
| Feb 5, 2025 | 89.58 | 90.13 | 89.44 | 90.13 | 90.13 | 1.14% | 2,229 |
| Feb 4, 2025 | 88.69 | 89.21 | 88.64 | 89.11 | 89.11 | 1.31% | 1,587 |
| Feb 3, 2025 | 87.10 | 88.09 | 86.88 | 87.96 | 87.96 | -1.24% | 4,218 |
| Jan 31, 2025 | 89.95 | 90.31 | 88.90 | 89.06 | 89.06 | -0.91% | 2,084 |
| Jan 30, 2025 | 90.24 | 90.27 | 89.65 | 89.88 | 89.88 | 1.00% | 1,380 |
| Jan 29, 2025 | 89.14 | 89.14 | 88.67 | 88.99 | 88.99 | -0.19% | 6,216 |
| Jan 28, 2025 | 89.17 | 89.30 | 88.84 | 89.16 | 89.16 | 0.22% | 5,338 |
| Jan 27, 2025 | 89.04 | 89.47 | 88.95 | 88.96 | 88.96 | -1.06% | 2,030 |
| Jan 24, 2025 | 89.76 | 89.91 | 89.75 | 89.91 | 89.91 | -0.17% | 983 |
| Jan 23, 2025 | 89.34 | 90.06 | 89.21 | 90.06 | 90.06 | 0.41% | 616 |
| Jan 22, 2025 | 90.16 | 90.16 | 89.54 | 89.70 | 89.70 | -0.71% | 1,700 |
| Jan 21, 2025 | 89.33 | 90.34 | 89.26 | 90.34 | 90.34 | 1.92% | 10,842 |