Skip to main content
Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
14.32
+0.02 (0.14%)
At close: May 22, 2025, 4:00 PM
14.12
-0.20 (-1.40%)
Pre-market: May 23, 2025, 8:13 AM EDT

RYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202514.3014.3814.2614.3214.320.14%576,276
May 21, 202514.5214.5314.3014.3014.30-1.85%1,485,251
May 20, 202514.5814.5914.5414.5714.57-0.07%488,870
May 19, 202514.5214.5814.4814.5814.58-1.22%635,829
May 16, 202514.6714.7614.6314.7614.610.75%636,325
May 15, 202514.6614.6614.6214.6514.500.07%566,493
May 14, 202514.6514.6714.6314.6414.49-0.07%554,753
May 13, 202514.6214.6614.6214.6514.500.14%702,338
May 12, 202514.6114.6514.6114.6314.480.07%912,269
May 9, 202514.6014.6314.6014.6214.470.14%317,659
May 8, 202514.6114.6414.5914.6014.450.21%366,469
May 7, 202514.5614.6014.5514.5714.42-0.14%588,792
May 6, 202514.5514.6014.5514.5914.440.14%661,570
May 5, 202514.5314.6014.5314.5714.42-527,596
May 2, 202514.5414.6114.5414.5714.420.34%622,106
May 1, 202514.5014.5514.4914.5214.370.21%458,206
Apr 30, 202514.4414.5214.4114.4914.34-0.21%347,370
Apr 29, 202514.4714.5314.4714.5214.370.21%511,498
Apr 28, 202514.4814.5114.4414.4914.340.21%879,862
Apr 25, 202514.4014.4714.3914.4614.32-0.14%452,166
Apr 24, 202514.3614.4814.3214.4814.331.05%401,711
Apr 23, 202514.4314.4514.2914.3314.190.84%627,725
Apr 22, 202514.1114.2414.1114.2114.071.43%423,135
Apr 21, 202514.0914.1413.9114.0113.87-2.23%544,850
Apr 17, 202514.2014.3314.1614.3314.041.13%570,760
Apr 16, 202514.2414.3214.0114.1713.89-1.05%628,979
Apr 15, 202514.3014.4914.2714.3214.03-0.07%425,405
Apr 14, 202514.4014.4214.0714.3314.041.56%673,586
Apr 11, 202513.8614.1713.7114.1113.831.22%637,626
Apr 10, 202514.2214.2213.5913.9413.66-3.99%1,043,447
Apr 9, 202513.2214.6913.1814.5214.238.60%1,394,114
Apr 8, 202514.2014.2413.2213.3713.10-2.98%1,092,652
Apr 7, 202513.3014.4513.1613.7813.50-0.86%2,287,843
Apr 4, 202514.0014.0913.5513.9013.62-4.14%1,910,876
Apr 3, 202514.8114.8814.4914.5014.21-4.92%1,433,356
Apr 2, 202514.9915.2814.9415.2514.940.99%752,905
Apr 1, 202515.1115.1814.9615.1014.80-601,843
Mar 31, 202515.0215.1614.8915.1014.80-0.33%1,106,816
Mar 28, 202515.3315.3315.0915.1514.85-0.98%446,585
Mar 27, 202515.3415.3615.2715.3014.99-0.20%343,616
Mar 26, 202515.3715.4315.2915.3315.02-0.33%442,866
Mar 25, 202515.4615.4615.3715.3815.07-0.19%720,319
Mar 24, 202515.4015.4315.3415.4115.100.06%452,368
Mar 21, 202515.3815.4215.2515.4014.94-0.52%701,857
Mar 20, 202515.4415.6515.4215.4815.02-0.71%678,067
Mar 19, 202515.3815.6815.3615.5915.131.56%557,080
Mar 18, 202515.4415.4415.2915.3514.89-0.78%404,938
Mar 17, 202515.2915.5215.2515.4715.011.24%565,060
Mar 14, 202515.0715.2915.0515.2814.832.34%520,366
Mar 13, 202515.2115.2314.8514.9314.49-1.58%869,074