Global X Russell 2000 ETF (RSSL)

RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	117.04	117.07	116.21	116.82	116.82	-0.56%	13,960
Jul 1, 2026	118.46	118.51	117.46	117.47	117.47	-0.35%	3,874
Jun 30, 2026	117.34	117.89	117.30	117.89	117.89	0.61%	4,308
Jun 29, 2026	116.70	117.27	116.18	117.18	117.18	0.16%	7,625
Jun 26, 2026	117.50	117.50	116.76	117.00	116.99	-0.06%	4,454
Jun 25, 2026	117.03	117.07	116.82	117.07	117.07	0.58%	3,250
Jun 24, 2026	116.03	116.80	115.87	116.39	116.39	0.47%	2,727
Jun 23, 2026	116.29	116.45	115.85	115.85	115.85	-0.99%	2,953
Jun 22, 2026	117.00	117.44	116.62	117.01	117.01	1.12%	4,564
Jun 18, 2026	114.90	116.04	114.69	115.71	115.71	1.75%	11,302
Jun 17, 2026	114.92	115.95	113.73	113.73	113.72	-1.00%	1,582
Jun 16, 2026	116.14	116.18	114.45	114.87	114.87	-0.73%	9,013
Jun 15, 2026	116.61	116.61	115.36	115.72	115.72	0.92%	8,254
Jun 12, 2026	114.48	115.05	114.48	114.66	114.66	0.95%	4,551
Jun 11, 2026	111.52	113.74	111.46	113.58	113.58	2.78%	8,499
Jun 10, 2026	111.27	112.35	110.35	110.51	110.51	-1.03%	2,127
Jun 9, 2026	109.55	111.73	108.87	111.66	111.66	0.43%	9,182
Jun 8, 2026	111.62	111.62	111.15	111.18	111.18	0.77%	12,548
Jun 5, 2026	112.05	112.05	109.85	110.34	110.34	-3.43%	3,098
Jun 4, 2026	114.11	114.61	114.11	114.25	114.25	1.44%	902
Jun 3, 2026	112.67	112.67	112.48	112.63	112.63	-1.27%	677
Jun 2, 2026	113.61	114.21	113.61	114.08	114.08	0.94%	3,662
Jun 1, 2026	113.45	113.45	113.02	113.02	113.02	-0.51%	797
May 29, 2026	114.10	114.10	113.05	113.60	113.60	-0.57%	2,129
May 28, 2026	113.74	114.54	113.74	114.25	114.25	0.50%	2,521
May 27, 2026	113.75	113.75	113.68	113.68	113.68	-0.11%	872
May 26, 2026	112.94	113.80	112.94	113.80	113.80	1.99%	9,489
May 22, 2026	111.66	111.95	111.39	111.58	111.58	0.95%	1,758
May 21, 2026	110.03	110.53	109.36	110.53	110.53	0.95%	9,512
May 20, 2026	108.95	109.49	108.91	109.49	109.49	2.52%	485
May 19, 2026	107.30	107.30	106.04	106.81	106.80	-1.05%	4,589
May 18, 2026	108.50	108.50	107.52	107.94	107.94	-0.64%	4,313
May 15, 2026	108.64	108.64	108.64	108.64	108.64	-2.35%	287
May 14, 2026	111.32	111.62	111.25	111.25	111.25	0.60%	499
May 13, 2026	110.17	110.91	110.17	110.59	110.59	-	4,029
May 12, 2026	109.56	110.61	109.10	110.60	110.60	-1.04%	2,224
May 11, 2026	111.39	112.14	111.39	111.76	111.76	0.46%	3,920
May 8, 2026	110.89	111.28	110.89	111.25	111.25	0.81%	1,315
May 7, 2026	111.46	111.46	110.35	110.35	110.35	-1.63%	1,973
May 6, 2026	111.59	112.28	111.59	112.18	112.18	1.47%	18,098
May 5, 2026	110.12	110.55	110.12	110.55	110.55	1.68%	3,516
May 4, 2026	109.06	109.79	108.21	108.73	108.73	-0.55%	9,456
May 1, 2026	109.07	109.43	108.93	109.33	109.33	0.66%	3,974
Apr 30, 2026	106.75	108.84	106.75	108.61	108.61	2.02%	8,953
Apr 29, 2026	107.29	107.29	105.98	106.46	106.46	-0.68%	28,658
Apr 28, 2026	107.97	107.97	106.91	107.19	107.19	-1.13%	4,014
Apr 27, 2026	108.43	108.58	108.25	108.42	108.42	0.06%	14,857
Apr 24, 2026	108.36	108.88	108.14	108.35	108.35	0.44%	5,966
Apr 23, 2026	108.26	108.61	107.25	107.88	107.88	-0.27%	3,617
Apr 22, 2026	108.75	108.75	107.79	108.17	108.17	0.70%	1,724

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.