Global X Russell 2000 Covered Call ETF (RYLD)

RYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	15.44	15.57	15.43	15.47	15.47	-1.72%	1,445,112
Jan 16, 2026	15.73	15.80	15.64	15.74	15.58	0.32%	1,130,953
Jan 15, 2026	15.70	15.72	15.69	15.69	15.53	-0.19%	1,026,381
Jan 14, 2026	15.71	15.72	15.69	15.72	15.56	0.13%	1,003,193
Jan 13, 2026	15.71	15.71	15.69	15.70	15.54	-0.06%	812,333
Jan 12, 2026	15.69	15.71	15.67	15.71	15.55	0.13%	631,790
Jan 9, 2026	15.70	15.71	15.66	15.69	15.53	0.19%	765,931
Jan 8, 2026	15.63	15.66	15.61	15.66	15.50	0.19%	556,570
Jan 7, 2026	15.62	15.64	15.58	15.63	15.47	0.06%	518,317
Jan 6, 2026	15.54	15.63	15.53	15.62	15.46	0.45%	562,878
Jan 5, 2026	15.39	15.58	15.39	15.55	15.39	0.71%	1,001,325
Jan 2, 2026	15.38	15.54	15.34	15.44	15.29	0.92%	2,660,348
Dec 31, 2025	15.39	15.39	15.30	15.30	15.15	-0.52%	934,464
Dec 30, 2025	15.46	15.46	15.37	15.38	15.23	-0.39%	779,200
Dec 29, 2025	15.44	15.47	15.41	15.44	15.29	-0.19%	1,006,162
Dec 26, 2025	15.46	15.47	15.42	15.47	15.32	-0.06%	594,588
Dec 24, 2025	15.46	15.50	15.43	15.48	15.33	0.13%	378,554
Dec 23, 2025	15.48	15.48	15.43	15.46	15.31	-0.19%	702,749
Dec 22, 2025	15.44	15.51	15.43	15.49	15.34	-0.39%	862,166
Dec 19, 2025	15.43	15.55	15.38	15.55	15.24	0.91%	1,124,461
Dec 18, 2025	15.44	15.44	15.37	15.41	15.10	0.16%	509,407
Dec 17, 2025	15.39	15.40	15.37	15.39	15.08	-	748,711
Dec 16, 2025	15.41	15.41	15.37	15.39	15.08	-0.03%	548,708
Dec 15, 2025	15.42	15.42	15.37	15.39	15.08	-	782,663
Dec 12, 2025	15.38	15.41	15.38	15.39	15.08	0.13%	1,440,095
Dec 11, 2025	15.35	15.39	15.35	15.37	15.06	0.20%	779,885
Dec 10, 2025	15.35	15.37	15.34	15.34	15.04	-0.20%	893,895
Dec 9, 2025	15.39	15.39	15.35	15.37	15.06	-0.07%	426,778
Dec 8, 2025	15.39	15.39	15.35	15.38	15.07	-	594,287
Dec 5, 2025	15.36	15.39	15.34	15.38	15.07	0.13%	973,036
Dec 4, 2025	15.31	15.36	15.31	15.36	15.05	0.13%	628,706
Dec 3, 2025	15.31	15.34	15.30	15.34	15.04	0.26%	653,967
Dec 2, 2025	15.34	15.34	15.29	15.30	15.00	-	1,044,543
Dec 1, 2025	15.22	15.31	15.22	15.30	15.00	-0.26%	692,095
Nov 28, 2025	15.29	15.34	15.28	15.34	15.04	0.46%	218,324
Nov 26, 2025	15.23	15.30	15.23	15.27	14.97	0.26%	378,296
Nov 25, 2025	15.24	15.25	15.15	15.23	14.93	0.46%	420,380
Nov 24, 2025	15.04	15.16	15.04	15.16	14.86	-0.20%	454,224
Nov 21, 2025	14.88	15.24	14.80	15.19	14.74	2.77%	1,071,605
Nov 20, 2025	15.23	15.40	14.75	14.78	14.34	-1.66%	947,972
Nov 19, 2025	15.06	15.21	14.98	15.03	14.58	-0.13%	498,595
Nov 18, 2025	14.96	15.13	14.89	15.05	14.60	0.40%	633,043
Nov 17, 2025	15.18	15.28	14.94	14.99	14.55	-1.70%	774,404
Nov 14, 2025	15.06	15.31	15.02	15.25	14.80	0.33%	481,431
Nov 13, 2025	15.41	15.45	15.15	15.20	14.75	-1.75%	531,834
Nov 12, 2025	15.48	15.54	15.47	15.47	15.01	-0.06%	373,428
Nov 11, 2025	15.41	15.49	15.41	15.48	15.02	0.19%	307,589
Nov 10, 2025	15.42	15.49	15.40	15.45	14.99	0.78%	421,002
Nov 7, 2025	15.23	15.34	15.11	15.33	14.88	0.26%	636,803
Nov 6, 2025	15.39	15.42	15.27	15.29	14.84	-0.71%	418,775

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.