Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
14.78
-0.25 (-1.66%)
Nov 20, 2025, 4:00 PM EST - Market closed
RYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 15.23 | 15.40 | 14.75 | 14.78 | 14.78 | -1.66% | 947,942 |
| Nov 19, 2025 | 15.06 | 15.21 | 14.98 | 15.03 | 15.03 | -0.13% | 498,595 |
| Nov 18, 2025 | 14.96 | 15.13 | 14.89 | 15.05 | 15.05 | 0.40% | 633,043 |
| Nov 17, 2025 | 15.18 | 15.28 | 14.94 | 14.99 | 14.99 | -1.70% | 774,404 |
| Nov 14, 2025 | 15.06 | 15.31 | 15.02 | 15.25 | 15.25 | 0.33% | 481,431 |
| Nov 13, 2025 | 15.41 | 15.45 | 15.15 | 15.20 | 15.20 | -1.75% | 531,834 |
| Nov 12, 2025 | 15.48 | 15.54 | 15.47 | 15.47 | 15.47 | -0.06% | 373,428 |
| Nov 11, 2025 | 15.41 | 15.49 | 15.41 | 15.48 | 15.48 | 0.19% | 307,589 |
| Nov 10, 2025 | 15.42 | 15.49 | 15.40 | 15.45 | 15.45 | 0.78% | 421,002 |
| Nov 7, 2025 | 15.23 | 15.34 | 15.11 | 15.33 | 15.33 | 0.26% | 636,803 |
| Nov 6, 2025 | 15.39 | 15.42 | 15.27 | 15.29 | 15.29 | -0.71% | 418,775 |
| Nov 5, 2025 | 15.34 | 15.45 | 15.31 | 15.40 | 15.40 | 0.72% | 721,706 |
| Nov 4, 2025 | 15.30 | 15.38 | 15.28 | 15.29 | 15.29 | -0.71% | 352,837 |
| Nov 3, 2025 | 15.40 | 15.43 | 15.31 | 15.40 | 15.40 | -0.06% | 567,740 |
| Oct 31, 2025 | 15.43 | 15.43 | 15.34 | 15.41 | 15.41 | 0.26% | 455,739 |
| Oct 30, 2025 | 15.36 | 15.45 | 15.36 | 15.37 | 15.37 | -0.32% | 534,509 |
| Oct 29, 2025 | 15.42 | 15.49 | 15.36 | 15.42 | 15.42 | -0.19% | 750,696 |
| Oct 28, 2025 | 15.47 | 15.50 | 15.45 | 15.45 | 15.45 | -0.26% | 510,465 |
| Oct 27, 2025 | 15.50 | 15.51 | 15.46 | 15.49 | 15.49 | 0.19% | 506,816 |
| Oct 24, 2025 | 15.40 | 15.48 | 15.40 | 15.46 | 15.46 | 0.72% | 385,554 |
| Oct 23, 2025 | 15.24 | 15.38 | 15.24 | 15.35 | 15.35 | 0.52% | 564,252 |
| Oct 22, 2025 | 15.28 | 15.35 | 15.18 | 15.27 | 15.27 | -0.52% | 718,017 |
| Oct 21, 2025 | 15.34 | 15.39 | 15.31 | 15.35 | 15.35 | -0.13% | 406,891 |
| Oct 20, 2025 | 15.26 | 15.38 | 15.26 | 15.37 | 15.37 | 0.13% | 504,711 |
| Oct 17, 2025 | 15.27 | 15.45 | 15.24 | 15.35 | 15.20 | 0.07% | 791,447 |
| Oct 16, 2025 | 15.39 | 15.39 | 15.29 | 15.34 | 15.19 | -0.26% | 640,650 |
| Oct 15, 2025 | 15.39 | 15.39 | 15.32 | 15.38 | 15.23 | 0.26% | 714,187 |
| Oct 14, 2025 | 15.16 | 15.36 | 15.11 | 15.34 | 15.19 | 0.52% | 488,021 |
| Oct 13, 2025 | 15.17 | 15.28 | 15.15 | 15.26 | 15.11 | 2.14% | 712,559 |
| Oct 10, 2025 | 15.27 | 15.31 | 14.94 | 14.94 | 14.79 | -2.03% | 1,328,100 |
| Oct 9, 2025 | 15.27 | 15.30 | 15.22 | 15.25 | 15.10 | -0.26% | 632,777 |
| Oct 8, 2025 | 15.22 | 15.29 | 15.20 | 15.29 | 15.14 | 0.66% | 454,048 |
| Oct 7, 2025 | 15.26 | 15.28 | 15.16 | 15.19 | 15.04 | -0.46% | 404,708 |
| Oct 6, 2025 | 15.23 | 15.28 | 15.23 | 15.26 | 15.11 | 0.33% | 349,366 |
| Oct 3, 2025 | 15.16 | 15.25 | 15.15 | 15.21 | 15.06 | 0.40% | 743,323 |
| Oct 2, 2025 | 15.12 | 15.15 | 15.06 | 15.15 | 15.00 | 0.33% | 642,379 |
| Oct 1, 2025 | 15.01 | 15.10 | 15.01 | 15.10 | 14.95 | 0.33% | 602,046 |
| Sep 30, 2025 | 15.01 | 15.06 | 14.95 | 15.05 | 14.90 | 0.20% | 668,331 |
| Sep 29, 2025 | 15.04 | 15.06 | 15.00 | 15.02 | 14.87 | 0.07% | 724,501 |
| Sep 26, 2025 | 14.91 | 15.01 | 14.91 | 15.01 | 14.86 | 0.74% | 457,418 |
| Sep 25, 2025 | 14.88 | 14.92 | 14.81 | 14.90 | 14.75 | -0.47% | 1,242,156 |
| Sep 24, 2025 | 15.05 | 15.07 | 14.96 | 14.97 | 14.82 | -0.27% | 619,270 |
| Sep 23, 2025 | 15.06 | 15.12 | 15.01 | 15.01 | 14.86 | -0.20% | 775,427 |
| Sep 22, 2025 | 15.00 | 15.07 | 14.96 | 15.04 | 14.89 | -0.79% | 757,284 |
| Sep 19, 2025 | 15.25 | 15.28 | 15.13 | 15.16 | 14.86 | -0.85% | 1,044,420 |
| Sep 18, 2025 | 15.30 | 15.31 | 15.28 | 15.29 | 14.99 | 0.13% | 664,418 |
| Sep 17, 2025 | 15.30 | 15.30 | 15.26 | 15.27 | 14.97 | -0.07% | 1,006,655 |
| Sep 16, 2025 | 15.29 | 15.29 | 15.26 | 15.28 | 14.98 | 0.07% | 693,790 |
| Sep 15, 2025 | 15.28 | 15.28 | 15.26 | 15.27 | 14.97 | 0.07% | 577,361 |
| Sep 12, 2025 | 15.24 | 15.27 | 15.24 | 15.26 | 14.96 | 0.07% | 588,184 |