Skip to main content
logo
Global X Russell 2000 ETF (RSSL)
NYSEARCA: RSSL · Real-Time Price · USD
118.47
+0.74 (0.63%)
Aug 12, 2026, 4:00 PM EDT - Market closed

RSSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 2026118.45118.70118.08118.47118.470.63%14,952
Aug 11, 2026118.00118.01117.70117.73117.730.31%115,662
Aug 10, 2026117.78117.78117.31117.36117.36-0.58%2,018
Aug 7, 2026117.76118.05117.76118.05118.051.03%1,331
Aug 6, 2026117.65117.86116.84116.84116.84-0.55%3,072
Aug 5, 2026117.90117.90117.49117.49117.49-0.48%3,039
Aug 4, 2026116.45118.27116.45118.06118.061.73%3,795
Aug 3, 2026115.47116.09115.47116.05116.051.79%1,487
Jul 31, 2026114.67114.67113.19114.01114.01-0.53%1,339
Jul 30, 2026113.54114.70113.47114.62114.621.63%10,889
Jul 29, 2026113.73114.70112.78112.78112.78-1.86%10,583
Jul 28, 2026114.04115.02113.77114.92114.920.11%15,413
Jul 27, 2026114.18114.80114.18114.80114.800.74%1,525
Jul 24, 2026114.45114.68113.96113.96113.96-0.31%977
Jul 23, 2026114.06114.32113.76114.31114.31-0.74%2,079
Jul 22, 2026115.84115.84115.00115.16115.16-0.86%4,341
Jul 21, 2026115.95116.16115.91116.16116.161.40%704
Jul 20, 2026115.00115.07114.55114.55114.55-0.59%2,640
Jul 17, 2026115.70115.70115.17115.23115.23-0.56%163,490
Jul 16, 2026116.35116.35115.69115.88115.880.10%9,066
Jul 15, 2026115.50116.09115.50115.77115.770.30%10,999
Jul 14, 2026115.58115.58115.31115.42115.420.37%22,033
Jul 13, 2026115.31115.53114.81115.00115.00-0.68%21,107
Jul 10, 2026116.69116.69115.79115.79115.79-0.49%21,920
Jul 9, 2026115.62116.52115.62116.36116.361.16%1,498
Jul 8, 2026115.03115.42114.46115.02115.02-1.09%122,761
Jul 7, 2026116.34116.63115.82116.29116.29-0.72%115,886
Jul 6, 2026116.67117.39116.67117.13117.130.49%19,569
Jul 2, 2026117.04117.07116.21116.82116.56-0.56%13,960
Jul 1, 2026118.46118.51117.46117.47117.21-0.35%3,874
Jun 30, 2026117.34117.89117.30117.89117.630.61%4,308
Jun 29, 2026116.70117.27116.18117.18116.920.16%7,625
Jun 26, 2026117.50117.50116.76117.00116.74-0.06%4,454
Jun 25, 2026117.03117.07116.82117.07116.810.58%3,250
Jun 24, 2026116.03116.80115.87116.39116.130.47%2,727
Jun 23, 2026116.29116.45115.85115.85115.59-0.99%2,954
Jun 22, 2026117.00117.44116.62117.01116.751.12%4,564
Jun 18, 2026114.90116.04114.69115.71115.451.75%511,302
Jun 17, 2026114.92115.95113.73113.73113.47-1.00%1,582
Jun 16, 2026116.14116.18114.45114.87114.62-0.73%9,013
Jun 15, 2026116.61116.61115.36115.72115.460.92%8,254
Jun 12, 2026114.48115.05114.48114.66114.410.95%4,551
Jun 11, 2026111.52113.74111.46113.58113.332.78%8,499
Jun 10, 2026111.27112.35110.35110.51110.27-1.03%2,127
Jun 9, 2026109.55111.73108.87111.66111.410.43%9,182
Jun 8, 2026111.62111.62111.15111.18110.930.77%12,548
Jun 5, 2026112.05112.05109.85110.34110.09-3.43%3,098
Jun 4, 2026114.11114.61114.11114.25114.001.44%902
Jun 3, 2026112.67112.67112.48112.63112.38-1.27%677
Jun 2, 2026113.61114.21113.61114.08113.830.94%3,662