Global X Russell 2000 Covered Call ETF (RYLD)

RYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	15.25	15.42	15.22	15.33	15.33	-0.26%	653,917
Mar 10, 2026	15.37	15.59	15.32	15.37	15.37	0.07%	1,220,739
Mar 9, 2026	15.02	15.42	14.86	15.36	15.36	0.92%	1,494,503
Mar 6, 2026	15.28	15.35	15.18	15.22	15.22	-1.93%	965,315
Mar 5, 2026	15.65	15.67	15.38	15.52	15.52	-1.21%	607,825
Mar 4, 2026	15.63	15.75	15.58	15.71	15.71	0.83%	655,959
Mar 3, 2026	15.44	15.66	15.31	15.58	15.58	-0.95%	1,357,546
Mar 2, 2026	15.53	15.76	15.50	15.73	15.73	0.38%	690,969
Feb 27, 2026	15.73	15.73	15.60	15.67	15.67	-0.70%	552,588
Feb 26, 2026	15.76	15.80	15.67	15.78	15.78	0.06%	609,383
Feb 25, 2026	15.75	15.78	15.69	15.77	15.77	0.51%	481,640
Feb 24, 2026	15.58	15.71	15.55	15.69	15.69	0.71%	364,766
Feb 23, 2026	15.65	15.71	15.49	15.58	15.58	-1.89%	545,094
Feb 20, 2026	15.78	16.02	15.76	15.88	15.72	0.06%	816,230
Feb 19, 2026	15.78	15.87	15.67	15.87	15.71	0.32%	557,954
Feb 18, 2026	15.70	15.90	15.68	15.82	15.66	0.51%	440,805
Feb 17, 2026	15.69	15.79	15.54	15.74	15.58	0.32%	585,968
Feb 13, 2026	15.54	15.78	15.48	15.69	15.53	1.10%	1,045,273
Feb 12, 2026	15.83	15.83	15.47	15.52	15.37	-1.34%	891,270
Feb 11, 2026	15.81	15.84	15.64	15.73	15.57	-0.13%	851,079
Feb 10, 2026	15.76	15.83	15.75	15.75	15.59	-0.06%	792,168
Feb 9, 2026	15.65	15.79	15.64	15.76	15.60	0.51%	539,435
Feb 6, 2026	15.41	15.71	15.41	15.68	15.52	2.55%	979,912
Feb 5, 2026	15.48	15.51	15.25	15.29	15.14	-1.35%	1,262,005
Feb 4, 2026	15.63	15.64	15.34	15.50	15.35	-0.51%	1,117,421
Feb 3, 2026	15.57	15.68	15.42	15.58	15.42	0.06%	1,074,489
Feb 2, 2026	15.44	15.64	15.40	15.57	15.41	0.84%	1,139,027
Jan 30, 2026	15.50	15.57	15.38	15.44	15.29	-0.83%	1,213,436
Jan 29, 2026	15.59	15.63	15.43	15.57	15.41	-0.13%	1,345,375
Jan 28, 2026	15.63	15.68	15.57	15.59	15.43	-0.19%	908,084
Jan 27, 2026	15.59	15.63	15.56	15.62	15.46	0.19%	706,543
Jan 26, 2026	15.58	15.65	15.57	15.59	15.43	-0.06%	656,471
Jan 23, 2026	15.69	15.69	15.58	15.60	15.44	-0.64%	1,102,755
Jan 22, 2026	15.67	15.73	15.67	15.70	15.54	0.45%	863,735
Jan 21, 2026	15.52	15.67	15.49	15.63	15.47	1.03%	1,339,773
Jan 20, 2026	15.44	15.57	15.43	15.47	15.32	-1.72%	1,445,232
Jan 16, 2026	15.73	15.80	15.64	15.74	15.43	0.32%	1,130,953
Jan 15, 2026	15.70	15.72	15.69	15.69	15.38	-0.19%	1,026,381
Jan 14, 2026	15.71	15.72	15.69	15.72	15.41	0.13%	1,003,193
Jan 13, 2026	15.71	15.71	15.69	15.70	15.39	-0.06%	812,333
Jan 12, 2026	15.69	15.71	15.67	15.71	15.40	0.13%	631,790
Jan 9, 2026	15.70	15.71	15.66	15.69	15.38	0.19%	765,931
Jan 8, 2026	15.63	15.66	15.61	15.66	15.35	0.19%	556,570
Jan 7, 2026	15.62	15.64	15.58	15.63	15.32	0.06%	518,317
Jan 6, 2026	15.54	15.63	15.53	15.62	15.31	0.45%	562,878
Jan 5, 2026	15.39	15.58	15.39	15.55	15.24	0.71%	1,001,325
Jan 2, 2026	15.38	15.54	15.34	15.44	15.13	0.92%	2,660,348
Dec 31, 2025	15.39	15.39	15.30	15.30	15.00	-0.52%	934,464
Dec 30, 2025	15.46	15.46	15.37	15.38	15.07	-0.39%	779,200
Dec 29, 2025	15.44	15.47	15.41	15.44	15.13	-0.19%	1,006,162

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.