Skip to main content
Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
16.61
+0.12 (0.72%)
Jan 21, 2025, 4:00 PM EST - Market closed

RYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202516.5416.6216.5116.6116.61-0.30%895,271
Jan 17, 202516.7316.7616.6116.6616.66-0.24%1,254,045
Jan 16, 202516.6416.7116.6416.7016.700.36%413,867
Jan 15, 202516.5816.6916.5816.6416.641.46%593,508
Jan 14, 202516.3616.4216.2516.4016.400.86%730,003
Jan 13, 202516.1316.2716.0416.2616.260.18%658,279
Jan 10, 202516.3316.3316.1216.2316.23-1.34%916,713
Jan 8, 202516.4616.4716.3116.4516.45-0.18%618,869
Jan 7, 202516.5616.6016.4116.4816.48-0.36%764,654
Jan 6, 202516.5916.6016.5216.5416.540.24%891,402
Jan 3, 202516.4216.5216.3916.5016.500.92%679,296
Jan 2, 202516.4016.4716.2816.3516.350.06%578,861
Dec 31, 202416.3316.4216.3016.3416.340.18%808,342
Dec 30, 202416.3316.3716.1716.3116.31-1.45%1,011,822
Dec 27, 202416.6116.6216.4316.5516.38-0.48%730,840
Dec 26, 202416.5316.6616.4716.6316.460.42%641,378
Dec 24, 202416.4516.5616.4116.5616.390.67%442,493
Dec 23, 202416.4216.4516.3116.4516.280.18%751,268
Dec 20, 202416.1216.5316.0516.4216.251.42%918,309
Dec 19, 202416.4416.5016.1616.1916.03-0.55%1,170,250
Dec 18, 202416.8016.8016.1216.2816.12-2.86%1,302,747
Dec 17, 202416.7816.7816.7316.7616.59-0.18%713,226
Dec 16, 202416.7516.8016.7316.7916.620.24%632,429
Dec 13, 202416.7616.7616.7116.7516.58-0.06%594,319
Dec 12, 202416.7816.7816.7516.7616.59-0.06%489,111
Dec 11, 202416.7716.7916.7616.7716.600.06%591,209
Dec 10, 202416.7516.7716.7316.7616.590.06%557,471
Dec 9, 202416.7916.7916.7516.7516.58-582,002
Dec 6, 202416.7616.7616.7416.7516.580.18%358,283
Dec 5, 202416.7516.7516.7116.7216.55-0.12%549,849
Dec 4, 202416.7316.7416.7116.7416.570.24%665,916
Dec 3, 202416.6916.7116.6916.7016.53-378,248
Dec 2, 202416.7016.7116.6816.7016.53-818,602
Nov 29, 202416.7016.7216.6916.7016.530.24%289,724
Nov 27, 202416.7016.7016.6516.6616.49-0.06%439,443
Nov 26, 202416.6516.6816.6416.6716.50-0.18%595,021
Nov 25, 202416.7016.7016.6516.7016.530.36%607,311
Nov 22, 202416.5416.6416.5416.6416.470.67%611,584
Nov 21, 202416.4516.5516.4316.5316.360.67%485,998
Nov 20, 202416.4116.4216.3216.4216.25-543,770
Nov 19, 202416.3116.4316.2716.4216.250.18%908,799
Nov 18, 202416.4016.4216.3316.3916.22-0.79%591,184
Nov 15, 202416.7816.8016.4716.5216.19-1.61%889,797
Nov 14, 202416.7916.8116.7716.7916.45-0.06%457,587
Nov 13, 202416.7816.8016.7816.8016.460.12%596,576
Nov 12, 202416.7616.8016.7616.7816.44-0.06%565,506
Nov 11, 202416.8216.8216.7816.7916.45-681,023
Nov 8, 202416.7616.8016.7616.7916.450.18%631,702
Nov 7, 202416.7516.7816.7316.7616.430.18%864,602
Nov 6, 202416.6416.7616.6116.7316.402.51%1,483,652
Nov 5, 202416.1016.3316.1016.3215.991.12%412,967
Nov 4, 202416.1016.2216.0416.1415.820.31%464,434
Nov 1, 202416.1316.1816.0516.0915.770.56%352,576
Oct 31, 202416.1916.1916.0016.0015.68-1.23%587,382
Oct 30, 202416.1816.3216.1716.2015.88-0.06%377,590
Oct 29, 202416.1716.2216.1216.2115.89-0.18%609,889
Oct 28, 202416.1816.2616.1616.2415.921.00%726,284
Oct 25, 202416.1916.2116.0516.0815.76-419,187
Oct 24, 202416.1416.1516.0416.0815.760.06%430,756
Oct 23, 202416.1216.1415.9816.0715.75-0.56%510,754
Oct 22, 202416.1516.1816.1116.1615.84-0.19%404,782
Oct 21, 202416.3516.4316.1516.1915.87-1.76%685,705
Oct 18, 202416.5716.5716.4616.4815.99-0.30%785,331
Oct 17, 202416.5416.5516.5316.5316.040.06%798,032
Oct 16, 202416.4916.5416.4916.5216.030.43%463,634
Oct 15, 202416.4416.5016.4116.4515.960.24%539,632
Oct 14, 202416.3116.4216.3116.4115.920.49%1,045,706
Oct 11, 202416.0616.3416.0616.3315.841.62%1,286,740
Oct 10, 202416.1016.1015.9616.0715.59-0.43%1,708,534
Oct 9, 202416.1316.2116.0816.1415.660.12%328,196
Oct 8, 202416.0716.1416.0516.1215.640.31%333,798
Oct 7, 202416.1316.1315.9916.0715.59-0.43%525,134
Oct 4, 202416.1216.1616.0516.1415.661.06%1,027,642
Oct 3, 202415.9916.0215.9115.9715.49-0.37%600,308
Oct 2, 202416.0316.0815.9616.0315.55-0.06%415,992
Oct 1, 202416.1616.1615.9616.0415.56-0.74%806,030
Sep 30, 202416.1416.1816.0616.1615.680.25%867,727
Sep 27, 202416.1316.2116.0916.1215.640.31%986,671
Sep 26, 202416.1016.1416.0416.0715.590.31%522,239
Sep 25, 202416.1216.1316.0016.0215.54-0.68%720,709
Sep 24, 202416.1516.1516.0516.1315.650.12%770,873
Sep 23, 202416.1516.1716.0616.1115.63-1.04%501,085
Sep 20, 202416.3416.3516.2116.2815.64-0.25%637,485
Sep 19, 202416.3516.3516.3116.3215.670.12%1,000,505
Sep 18, 202416.2716.3316.2416.3015.660.18%586,178
Sep 17, 202416.2916.3016.2416.2715.630.12%823,140
Sep 16, 202416.2316.2516.2116.2515.610.18%635,885
Sep 13, 202416.1016.2216.1016.2215.580.87%731,727
Sep 12, 202415.9816.1015.9216.0815.440.82%462,198
Sep 11, 202415.8715.9515.6715.9515.320.50%530,496
Sep 10, 202415.9215.9215.7415.8715.24-0.06%376,252
Sep 9, 202415.8315.9615.8115.8815.250.38%480,164
Sep 6, 202415.9916.0315.7715.8215.19-0.88%915,639
Sep 5, 202416.0016.0215.9115.9615.33-0.19%565,816
Sep 4, 202416.0016.0715.9615.9915.36-0.06%483,950
Sep 3, 202416.1416.1515.9716.0015.37-1.05%689,836
Aug 30, 202416.1716.1716.1116.1715.530.37%379,668
Aug 29, 202416.1216.1616.0916.1115.470.25%530,221
Aug 28, 202416.0816.1216.0416.0715.43-0.19%415,416
Aug 27, 202416.1216.1316.0716.1015.46-0.19%569,544