Skip to main content
logo
Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
15.07
+0.25 (1.69%)
At close: Aug 22, 2025, 4:00 PM
15.05
-0.02 (-0.13%)
After-hours: Aug 22, 2025, 8:00 PM EDT

RYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202514.8615.0814.8615.0715.071.69%505,359
Aug 21, 202514.7914.8414.7614.8214.82-375,463
Aug 20, 202514.8214.8514.7414.8214.82-0.13%436,491
Aug 19, 202514.8814.9314.8214.8414.84-0.47%583,952
Aug 18, 202514.8814.9214.8514.9114.91-0.60%429,575
Aug 15, 202515.1015.1414.9415.0014.85-0.86%531,378
Aug 14, 202515.1015.1415.1015.1314.98-0.07%551,249
Aug 13, 202515.1015.1415.1015.1414.990.46%668,763
Aug 12, 202514.8815.0914.8815.0714.921.69%709,930
Aug 11, 202514.8214.8814.8014.8214.670.14%488,285
Aug 8, 202514.8214.8614.7814.8014.650.27%495,676
Aug 7, 202514.8714.8914.7114.7614.61-0.27%570,105
Aug 6, 202514.8114.8214.7514.8014.650.07%317,810
Aug 5, 202514.7614.8114.6814.7914.640.41%715,085
Aug 4, 202514.5514.7314.5514.7314.581.87%1,108,302
Aug 1, 202514.6014.6014.3314.4614.32-1.57%1,525,766
Jul 31, 202514.7714.8014.6714.6914.54-0.68%657,082
Jul 30, 202514.8614.8914.7314.7914.64-0.07%1,117,832
Jul 29, 202514.8514.8914.7914.8014.65-0.34%554,137
Jul 28, 202514.8614.8914.8314.8514.700.13%746,546
Jul 25, 202514.8214.8514.7814.8314.680.27%555,021
Jul 24, 202514.8614.8614.7814.7914.64-0.40%683,556
Jul 23, 202514.8314.8614.7914.8514.700.68%885,081
Jul 22, 202514.6714.7714.6714.7514.600.48%929,521
Jul 21, 202514.7914.8014.6814.6814.53-1.21%734,724
Jul 18, 202515.0615.0914.8414.8614.56-1.26%1,027,221
Jul 17, 202515.0715.0715.0415.0514.75-495,767
Jul 16, 202515.0015.0615.0015.0514.750.20%623,784
Jul 15, 202515.0315.0515.0215.0214.72-0.13%772,462
Jul 14, 202515.0015.0515.0015.0414.740.07%518,906
Jul 11, 202515.0315.0415.0215.0314.73-428,397
Jul 10, 202515.0115.0415.0115.0314.73-559,278
Jul 9, 202515.0115.0315.0015.0314.730.20%440,623
Jul 8, 202514.9915.0114.9915.0014.700.27%384,910
Jul 7, 202514.9815.0214.9514.9614.66-0.27%705,310
Jul 3, 202515.0015.0014.9715.0014.700.33%304,595
Jul 2, 202514.9014.9714.9014.9514.650.27%884,243
Jul 1, 202514.9114.9814.8814.9114.61-437,345
Jun 30, 202514.9014.9214.9014.9114.610.20%641,797
Jun 27, 202514.9114.9114.8414.8814.580.07%569,985
Jun 26, 202514.8114.8714.8014.8714.570.61%521,018
Jun 25, 202514.8314.8414.7714.7814.48-0.34%506,903
Jun 24, 202514.8114.8414.7814.8314.530.61%629,715
Jun 23, 202514.6614.7514.5914.7414.45-0.47%900,424
Jun 20, 202514.9014.9614.7714.8114.37-0.40%798,202
Jun 18, 202514.7714.8914.7714.8714.430.75%465,846
Jun 17, 202514.8014.8614.7614.7614.32-0.61%514,879
Jun 16, 202514.8014.8714.8014.8514.410.75%324,119
Jun 13, 202514.7814.8314.7114.7414.30-0.67%390,081
Jun 12, 202514.8014.8514.8014.8414.40-318,338