Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
14.50
+0.03 (0.24%)
Apr 28, 2025, 4:00 PM EDT - Market closed
RYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 14.48 | 14.51 | 14.44 | 14.49 | 14.49 | 0.21% | 879,862 |
| Apr 25, 2025 | 14.40 | 14.47 | 14.39 | 14.46 | 14.46 | -0.14% | 452,166 |
| Apr 24, 2025 | 14.36 | 14.48 | 14.32 | 14.48 | 14.48 | 1.05% | 401,711 |
| Apr 23, 2025 | 14.43 | 14.45 | 14.29 | 14.33 | 14.33 | 0.84% | 627,725 |
| Apr 22, 2025 | 14.11 | 14.24 | 14.11 | 14.21 | 14.21 | 1.43% | 423,135 |
| Apr 21, 2025 | 14.09 | 14.14 | 13.91 | 14.01 | 14.01 | -2.23% | 544,850 |
| Apr 17, 2025 | 14.20 | 14.33 | 14.16 | 14.33 | 14.19 | 1.13% | 570,760 |
| Apr 16, 2025 | 14.24 | 14.32 | 14.01 | 14.17 | 14.03 | -1.05% | 628,979 |
| Apr 15, 2025 | 14.30 | 14.49 | 14.27 | 14.32 | 14.18 | -0.07% | 425,405 |
| Apr 14, 2025 | 14.40 | 14.42 | 14.07 | 14.33 | 14.19 | 1.56% | 673,586 |
| Apr 11, 2025 | 13.86 | 14.17 | 13.71 | 14.11 | 13.97 | 1.22% | 637,626 |
| Apr 10, 2025 | 14.22 | 14.22 | 13.59 | 13.94 | 13.80 | -3.99% | 1,043,447 |
| Apr 9, 2025 | 13.22 | 14.69 | 13.18 | 14.52 | 14.37 | 8.60% | 1,394,114 |
| Apr 8, 2025 | 14.20 | 14.24 | 13.22 | 13.37 | 13.24 | -2.98% | 1,092,652 |
| Apr 7, 2025 | 13.30 | 14.45 | 13.16 | 13.78 | 13.64 | -0.86% | 2,287,843 |
| Apr 4, 2025 | 14.00 | 14.09 | 13.55 | 13.90 | 13.76 | -4.14% | 1,910,876 |
| Apr 3, 2025 | 14.81 | 14.88 | 14.49 | 14.50 | 14.35 | -4.92% | 1,433,356 |
| Apr 2, 2025 | 14.99 | 15.28 | 14.94 | 15.25 | 15.10 | 0.99% | 752,905 |
| Apr 1, 2025 | 15.11 | 15.18 | 14.96 | 15.10 | 14.95 | - | 601,843 |
| Mar 31, 2025 | 15.02 | 15.16 | 14.89 | 15.10 | 14.95 | -0.33% | 1,106,816 |
| Mar 28, 2025 | 15.33 | 15.33 | 15.09 | 15.15 | 15.00 | -0.98% | 446,585 |
| Mar 27, 2025 | 15.34 | 15.36 | 15.27 | 15.30 | 15.15 | -0.20% | 343,616 |
| Mar 26, 2025 | 15.37 | 15.43 | 15.29 | 15.33 | 15.18 | -0.33% | 442,866 |
| Mar 25, 2025 | 15.46 | 15.46 | 15.37 | 15.38 | 15.22 | -0.19% | 720,319 |
| Mar 24, 2025 | 15.40 | 15.43 | 15.34 | 15.41 | 15.25 | 0.06% | 452,368 |
| Mar 21, 2025 | 15.38 | 15.42 | 15.25 | 15.40 | 15.09 | -0.52% | 701,857 |
| Mar 20, 2025 | 15.44 | 15.65 | 15.42 | 15.48 | 15.17 | -0.71% | 678,067 |
| Mar 19, 2025 | 15.38 | 15.68 | 15.36 | 15.59 | 15.28 | 1.56% | 557,080 |
| Mar 18, 2025 | 15.44 | 15.44 | 15.29 | 15.35 | 15.05 | -0.78% | 404,938 |
| Mar 17, 2025 | 15.29 | 15.52 | 15.25 | 15.47 | 15.16 | 1.24% | 565,060 |
| Mar 14, 2025 | 15.07 | 15.29 | 15.05 | 15.28 | 14.98 | 2.34% | 520,366 |
| Mar 13, 2025 | 15.21 | 15.23 | 14.85 | 14.93 | 14.63 | -1.58% | 869,074 |
| Mar 12, 2025 | 15.28 | 15.35 | 15.05 | 15.17 | 14.87 | 0.33% | 545,016 |
| Mar 11, 2025 | 15.16 | 15.30 | 14.96 | 15.12 | 14.82 | -0.13% | 907,410 |
| Mar 10, 2025 | 15.36 | 15.42 | 14.98 | 15.14 | 14.84 | -2.39% | 1,189,478 |
| Mar 7, 2025 | 15.48 | 15.58 | 15.21 | 15.51 | 15.20 | 0.52% | 980,323 |
| Mar 6, 2025 | 15.51 | 15.65 | 15.36 | 15.43 | 15.12 | -1.53% | 808,046 |
| Mar 5, 2025 | 15.58 | 15.70 | 15.42 | 15.67 | 15.36 | 0.84% | 820,039 |
| Mar 4, 2025 | 15.59 | 15.75 | 15.30 | 15.54 | 15.23 | -1.02% | 1,363,208 |
| Mar 3, 2025 | 16.13 | 16.13 | 15.60 | 15.70 | 15.39 | -2.18% | 1,065,132 |
| Feb 28, 2025 | 15.90 | 16.05 | 15.81 | 16.05 | 15.73 | 0.94% | 747,835 |
| Feb 27, 2025 | 16.10 | 16.12 | 15.89 | 15.90 | 15.58 | -1.12% | 1,102,885 |
| Feb 26, 2025 | 16.15 | 16.22 | 16.03 | 16.08 | 15.76 | - | 840,542 |
| Feb 25, 2025 | 16.13 | 16.16 | 15.97 | 16.08 | 15.76 | -0.25% | 1,016,225 |
| Feb 24, 2025 | 16.29 | 16.29 | 16.05 | 16.12 | 15.80 | -1.53% | 947,068 |
| Feb 21, 2025 | 16.82 | 16.86 | 16.33 | 16.37 | 15.88 | -2.21% | 1,289,431 |
| Feb 20, 2025 | 16.86 | 16.86 | 16.67 | 16.74 | 16.24 | -0.65% | 867,325 |
| Feb 19, 2025 | 16.84 | 16.87 | 16.78 | 16.85 | 16.35 | - | 488,332 |
| Feb 18, 2025 | 16.78 | 16.85 | 16.78 | 16.85 | 16.35 | 0.66% | 866,269 |
| Feb 14, 2025 | 16.79 | 16.82 | 16.74 | 16.74 | 16.24 | -0.12% | 810,676 |