Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
15.49
+0.03 (0.19%)
At close: Oct 27, 2025, 4:00 PM EDT
15.46
-0.03 (-0.19%)
After-hours: Oct 27, 2025, 5:40 PM EDT
RYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 15.50 | 15.51 | 15.46 | 15.49 | - | 0.19% | 506,085 |
| Oct 24, 2025 | 15.40 | 15.48 | 15.40 | 15.46 | 15.46 | 0.72% | 385,554 |
| Oct 23, 2025 | 15.24 | 15.38 | 15.24 | 15.35 | 15.35 | 0.52% | 564,252 |
| Oct 22, 2025 | 15.28 | 15.35 | 15.18 | 15.27 | 15.27 | -0.52% | 718,017 |
| Oct 21, 2025 | 15.34 | 15.39 | 15.31 | 15.35 | 15.35 | -0.13% | 406,891 |
| Oct 20, 2025 | 15.26 | 15.38 | 15.26 | 15.37 | 15.37 | 0.13% | 504,711 |
| Oct 17, 2025 | 15.27 | 15.45 | 15.24 | 15.35 | 15.20 | 0.07% | 791,447 |
| Oct 16, 2025 | 15.39 | 15.39 | 15.29 | 15.34 | 15.19 | -0.26% | 640,650 |
| Oct 15, 2025 | 15.39 | 15.39 | 15.32 | 15.38 | 15.23 | 0.26% | 714,187 |
| Oct 14, 2025 | 15.16 | 15.36 | 15.11 | 15.34 | 15.19 | 0.52% | 488,021 |
| Oct 13, 2025 | 15.17 | 15.28 | 15.15 | 15.26 | 15.11 | 2.14% | 712,559 |
| Oct 10, 2025 | 15.27 | 15.31 | 14.94 | 14.94 | 14.79 | -2.03% | 1,328,100 |
| Oct 9, 2025 | 15.27 | 15.30 | 15.22 | 15.25 | 15.10 | -0.26% | 632,777 |
| Oct 8, 2025 | 15.22 | 15.29 | 15.20 | 15.29 | 15.14 | 0.66% | 454,048 |
| Oct 7, 2025 | 15.26 | 15.28 | 15.16 | 15.19 | 15.04 | -0.46% | 404,708 |
| Oct 6, 2025 | 15.23 | 15.28 | 15.23 | 15.26 | 15.11 | 0.33% | 349,366 |
| Oct 3, 2025 | 15.16 | 15.25 | 15.15 | 15.21 | 15.06 | 0.40% | 743,323 |
| Oct 2, 2025 | 15.12 | 15.15 | 15.06 | 15.15 | 15.00 | 0.33% | 642,379 |
| Oct 1, 2025 | 15.01 | 15.10 | 15.01 | 15.10 | 14.95 | 0.33% | 602,046 |
| Sep 30, 2025 | 15.01 | 15.06 | 14.95 | 15.05 | 14.90 | 0.20% | 668,331 |
| Sep 29, 2025 | 15.04 | 15.06 | 15.00 | 15.02 | 14.87 | 0.07% | 724,501 |
| Sep 26, 2025 | 14.91 | 15.01 | 14.91 | 15.01 | 14.86 | 0.74% | 457,418 |
| Sep 25, 2025 | 14.88 | 14.92 | 14.81 | 14.90 | 14.75 | -0.47% | 1,242,156 |
| Sep 24, 2025 | 15.05 | 15.07 | 14.96 | 14.97 | 14.82 | -0.27% | 619,270 |
| Sep 23, 2025 | 15.06 | 15.12 | 15.01 | 15.01 | 14.86 | -0.20% | 775,427 |
| Sep 22, 2025 | 15.00 | 15.07 | 14.96 | 15.04 | 14.89 | -0.79% | 757,284 |
| Sep 19, 2025 | 15.25 | 15.28 | 15.13 | 15.16 | 14.86 | -0.85% | 1,044,420 |
| Sep 18, 2025 | 15.30 | 15.31 | 15.28 | 15.29 | 14.99 | 0.13% | 664,418 |
| Sep 17, 2025 | 15.30 | 15.30 | 15.26 | 15.27 | 14.97 | -0.07% | 1,006,655 |
| Sep 16, 2025 | 15.29 | 15.29 | 15.26 | 15.28 | 14.98 | 0.07% | 693,790 |
| Sep 15, 2025 | 15.28 | 15.28 | 15.26 | 15.27 | 14.97 | 0.07% | 577,361 |
| Sep 12, 2025 | 15.24 | 15.27 | 15.24 | 15.26 | 14.96 | 0.07% | 588,184 |
| Sep 11, 2025 | 15.21 | 15.25 | 15.21 | 15.25 | 14.95 | 0.20% | 467,835 |
| Sep 10, 2025 | 15.22 | 15.24 | 15.20 | 15.22 | 14.92 | 0.07% | 477,863 |
| Sep 9, 2025 | 15.21 | 15.22 | 15.19 | 15.21 | 14.91 | - | 550,622 |
| Sep 8, 2025 | 15.20 | 15.23 | 15.20 | 15.21 | 14.91 | 0.07% | 578,984 |
| Sep 5, 2025 | 15.20 | 15.21 | 15.15 | 15.20 | 14.90 | 0.26% | 611,633 |
| Sep 4, 2025 | 15.11 | 15.16 | 15.11 | 15.16 | 14.86 | 0.33% | 491,584 |
| Sep 3, 2025 | 15.08 | 15.13 | 15.08 | 15.11 | 14.81 | 0.13% | 396,841 |
| Sep 2, 2025 | 15.08 | 15.10 | 15.04 | 15.09 | 14.79 | -0.20% | 711,047 |
| Aug 29, 2025 | 15.13 | 15.14 | 15.09 | 15.12 | 14.82 | 0.07% | 609,775 |
| Aug 28, 2025 | 15.11 | 15.12 | 15.10 | 15.11 | 14.81 | 0.13% | 887,478 |
| Aug 27, 2025 | 15.05 | 15.11 | 15.05 | 15.09 | 14.79 | 0.13% | 723,624 |
| Aug 26, 2025 | 15.05 | 15.09 | 15.04 | 15.07 | 14.77 | 0.13% | 499,501 |
| Aug 25, 2025 | 15.07 | 15.08 | 15.04 | 15.05 | 14.75 | -0.13% | 600,249 |
| Aug 22, 2025 | 14.86 | 15.08 | 14.86 | 15.07 | 14.77 | 1.69% | 506,266 |
| Aug 21, 2025 | 14.79 | 14.84 | 14.76 | 14.82 | 14.53 | - | 375,463 |
| Aug 20, 2025 | 14.82 | 14.85 | 14.74 | 14.82 | 14.53 | -0.13% | 436,491 |
| Aug 19, 2025 | 14.88 | 14.93 | 14.82 | 14.84 | 14.55 | -0.47% | 583,952 |
| Aug 18, 2025 | 14.88 | 14.92 | 14.85 | 14.91 | 14.62 | -0.60% | 429,575 |