Skip to main content
Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
16.00
-0.20 (-1.23%)
At close: Oct 31, 2024, 4:00 PM
16.17
+0.17 (1.06%)
After-hours: Oct 31, 2024, 7:59 PM EDT

RYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202416.1916.1916.0016.0016.00-1.23%529,975
Oct 30, 202416.1816.3216.1716.2016.20-0.06%377,600
Oct 29, 202416.1716.2216.1216.2116.21-0.18%609,889
Oct 28, 202416.1816.2616.1616.2416.241.00%726,300
Oct 25, 202416.1916.2116.0516.0816.08-419,200
Oct 24, 202416.1416.1516.0416.0816.080.06%430,800
Oct 23, 202416.1216.1415.9816.0716.07-0.56%510,754
Oct 22, 202416.1516.1816.1116.1616.16-0.19%404,800
Oct 21, 202416.3516.4316.1516.1916.19-1.76%685,705
Oct 18, 202416.5716.5716.4616.4816.31-0.30%785,331
Oct 17, 202416.5416.5516.5316.5316.360.06%798,032
Oct 16, 202416.4916.5416.4916.5216.350.43%463,634
Oct 15, 202416.4416.5016.4116.4516.280.24%539,632
Oct 14, 202416.3116.4216.3116.4116.250.49%1,045,706
Oct 11, 202416.0616.3416.0616.3316.171.62%1,286,740
Oct 10, 202416.1016.1015.9616.0715.91-0.43%1,708,534
Oct 9, 202416.1316.2116.0816.1415.980.12%328,200
Oct 8, 202416.0716.1416.0516.1215.960.31%333,800
Oct 7, 202416.1316.1315.9916.0715.91-0.43%525,134
Oct 4, 202416.1216.1616.0516.1415.981.06%1,027,642
Oct 3, 202415.9916.0215.9115.9715.81-0.37%600,308
Oct 2, 202416.0316.0815.9616.0315.87-0.06%415,992
Oct 1, 202416.1616.1615.9616.0415.88-0.74%806,030
Sep 30, 202416.1416.1816.0616.1616.000.25%867,727
Sep 27, 202416.1316.2016.0916.1215.960.31%986,700
Sep 26, 202416.1016.1416.0416.0715.910.31%522,239
Sep 25, 202416.1216.1316.0016.0215.86-0.68%720,709
Sep 24, 202416.1516.1516.0516.1315.970.12%770,900
Sep 23, 202416.1516.1716.0616.1115.95-1.04%501,100
Sep 20, 202416.3416.3516.2116.2816.12-0.25%637,485
Sep 19, 202416.3516.3516.3116.3216.160.12%1,000,505
Sep 18, 202416.2716.3316.2416.3016.140.18%586,178
Sep 17, 202416.2916.3016.2416.2716.110.12%823,140
Sep 16, 202416.2316.2516.2116.2516.090.18%635,900
Sep 13, 202416.1016.2216.1016.2216.060.87%731,727
Sep 12, 202415.9816.1015.9216.0815.920.82%462,200
Sep 11, 202415.8715.9515.6715.9515.790.50%530,500
Sep 10, 202415.9215.9215.7415.8715.71-0.06%376,300
Sep 9, 202415.8315.9615.8115.8815.720.38%480,164
Sep 6, 202415.9916.0315.7715.8215.66-0.88%915,639
Sep 5, 202416.0016.0215.9115.9615.80-0.19%565,816
Sep 4, 202416.0016.0715.9615.9915.83-0.06%486,026
Sep 3, 202416.1416.1515.9716.0015.84-1.05%689,836
Aug 30, 202416.1716.1716.1116.1716.010.37%379,700
Aug 29, 202416.1216.1616.0916.1115.950.25%530,221
Aug 28, 202416.0816.1216.0416.0715.91-0.19%415,416
Aug 27, 202416.1216.1316.0716.1015.94-0.19%569,544
Aug 26, 202416.1516.1516.1116.1315.970.06%645,124
Aug 23, 202416.0116.1215.9716.1216.121.19%780,218
Aug 22, 202416.0016.0115.9115.9315.93-0.25%544,851
Aug 21, 202415.9515.9815.9115.9715.970.38%605,775
Aug 20, 202415.9615.9915.8915.9115.91-0.56%822,312
Aug 19, 202415.9216.0015.9116.0016.00-0.37%895,832
Aug 16, 202415.9616.1515.9616.0615.900.25%480,710
Aug 15, 202415.8816.0915.8616.0215.862.56%985,021
Aug 14, 202415.7215.7615.5515.6215.46-0.45%552,300
Aug 13, 202415.5815.7215.4815.6915.531.55%710,400
Aug 12, 202415.6115.6215.4015.4515.30-0.83%704,900
Aug 9, 202415.6115.6315.4815.5815.42-546,500
Aug 8, 202415.4315.6115.3315.5815.422.30%588,041
Aug 7, 202415.5615.6515.2115.2315.08-1.17%863,200
Aug 6, 202415.2515.6015.1415.4115.261.25%1,821,522
Aug 5, 202415.2015.4114.7515.2215.07-2.75%1,781,300
Aug 2, 202415.7215.7615.5415.6515.49-2.25%2,026,800
Aug 1, 202416.2616.2615.9416.0115.85-1.36%967,700
Jul 31, 202416.2216.3016.1816.2316.070.37%710,024
Jul 30, 202416.1916.2116.1416.1716.010.06%632,008
Jul 29, 202416.2516.2516.1216.1616.00-0.25%869,180
Jul 26, 202416.1916.2016.1316.2016.040.62%676,136
Jul 25, 202416.0016.1616.0016.1015.940.56%626,808
Jul 24, 202416.1016.1716.0016.0115.85-0.93%773,316
Jul 23, 202416.1016.1716.0716.1616.000.44%540,922
Jul 22, 202416.0016.1215.9416.0915.93-0.31%824,155
Jul 19, 202416.2516.2816.0716.1415.98-0.68%1,202,236
Jul 18, 202416.2716.3416.2216.2516.090.18%1,211,428
Jul 17, 202416.2516.2516.2216.2216.06-811,520
Jul 16, 202416.2316.2516.2216.2216.06-0.12%1,379,009
Jul 15, 202416.2516.2516.2116.2416.080.12%918,790
Jul 12, 202416.2216.2316.2016.2216.060.12%822,854
Jul 11, 202416.1616.2016.1616.2016.040.56%848,700
Jul 10, 202416.1116.1316.0816.1115.950.19%519,686
Jul 9, 202416.1316.1316.0616.0815.92-0.19%673,212
Jul 8, 202416.0816.1216.0816.1115.950.37%717,046
Jul 5, 202416.0416.0616.0116.0515.89-795,350
Jul 3, 202416.0316.0816.0316.0515.890.06%548,552
Jul 2, 202416.0016.0416.0016.0415.880.25%657,287
Jul 1, 202416.0316.0515.9616.0015.84-0.19%749,844
Jun 28, 202416.0416.0715.9916.0315.870.31%915,564
Jun 27, 202415.9215.9915.9015.9815.820.44%833,358
Jun 26, 202415.8915.9215.8515.9115.75-0.13%734,355
Jun 25, 202415.9715.9715.8915.9315.77-0.06%983,960
Jun 24, 202415.9115.9815.9115.9415.78-0.62%842,296
Jun 21, 202416.0116.0615.9316.0415.88-1,009,647
Jun 20, 202416.1016.2016.0016.0415.88-0.56%903,397
Jun 18, 202416.1216.1816.0516.1315.970.25%640,438
Jun 17, 202415.9316.1215.8616.0915.930.75%865,469
Jun 14, 202416.0516.0615.9015.9715.81-1.42%1,249,857
Jun 13, 202416.3316.3316.0916.2016.04-0.67%652,145
Jun 12, 202416.3316.4516.2616.3116.151.49%1,065,080
Jun 11, 202416.0816.0915.9116.0715.91-0.31%681,507