Skip to main content
Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
16.42
+0.23 (1.42%)
Dec 20, 2024, 4:00 PM EST - Market closed

RYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.1216.5316.0516.4216.421.42%910,116
Dec 19, 202416.4416.5016.1616.1916.19-0.55%1,170,250
Dec 18, 202416.8016.8016.1216.2816.28-2.86%1,302,747
Dec 17, 202416.7816.7816.7316.7616.76-0.18%713,226
Dec 16, 202416.7516.8016.7316.7916.790.24%632,429
Dec 13, 202416.7616.7616.7116.7516.75-0.06%594,319
Dec 12, 202416.7816.7816.7516.7616.76-0.06%489,111
Dec 11, 202416.7716.7916.7616.7716.770.06%591,209
Dec 10, 202416.7516.7716.7316.7616.760.06%557,500
Dec 9, 202416.7916.7916.7516.7516.75-582,002
Dec 6, 202416.7616.7616.7416.7516.750.18%358,283
Dec 5, 202416.7516.7516.7116.7216.72-0.12%549,849
Dec 4, 202416.7316.7416.7116.7416.740.24%665,916
Dec 3, 202416.6916.7116.6916.7016.70-378,248
Dec 2, 202416.7016.7116.6816.7016.70-818,602
Nov 29, 202416.7016.7216.6916.7016.700.24%289,749
Nov 27, 202416.7016.7016.6516.6616.66-0.06%439,443
Nov 26, 202416.6516.6816.6416.6716.67-0.18%595,021
Nov 25, 202416.7016.7016.6516.7016.700.36%607,311
Nov 22, 202416.5416.6416.5416.6416.640.67%611,584
Nov 21, 202416.4516.5516.4316.5316.530.67%485,998
Nov 20, 202416.4116.4216.3216.4216.42-543,800
Nov 19, 202416.3116.4316.2716.4216.420.18%908,799
Nov 18, 202416.4016.4216.3316.3916.39-0.79%591,184
Nov 15, 202416.7816.8016.4716.5216.35-1.61%889,800
Nov 14, 202416.7916.8116.7716.7916.62-0.06%457,587
Nov 13, 202416.7816.8016.7816.8016.630.12%596,600
Nov 12, 202416.7616.8016.7616.7816.61-0.06%565,506
Nov 11, 202416.8216.8216.7816.7916.62-681,023
Nov 8, 202416.7616.8016.7616.7916.620.18%631,702
Nov 7, 202416.7516.7716.7316.7616.590.18%864,602
Nov 6, 202416.6416.7616.6116.7316.562.51%1,483,700
Nov 5, 202416.1016.3316.1016.3216.161.12%412,967
Nov 4, 202416.1016.2216.0416.1415.980.31%464,434
Nov 1, 202416.1316.1816.0516.0915.930.56%352,576
Oct 31, 202416.1916.1916.0016.0015.84-1.23%587,400
Oct 30, 202416.1816.3216.1716.2016.04-0.06%377,600
Oct 29, 202416.1716.2216.1216.2116.05-0.18%609,889
Oct 28, 202416.1816.2616.1616.2416.081.00%726,300
Oct 25, 202416.1916.2116.0516.0815.92-419,200
Oct 24, 202416.1416.1516.0416.0815.920.06%430,800
Oct 23, 202416.1216.1415.9816.0715.91-0.56%510,754
Oct 22, 202416.1516.1816.1116.1616.00-0.19%404,800
Oct 21, 202416.3516.4316.1516.1916.03-1.76%685,705
Oct 18, 202416.5716.5716.4616.4816.15-0.30%785,331
Oct 17, 202416.5416.5516.5316.5316.200.06%798,032
Oct 16, 202416.4916.5416.4916.5216.190.43%463,634
Oct 15, 202416.4416.5016.4116.4516.120.24%539,632
Oct 14, 202416.3116.4216.3116.4116.080.49%1,045,706
Oct 11, 202416.0616.3416.0616.3316.001.62%1,286,740
Oct 10, 202416.1016.1015.9616.0715.75-0.43%1,708,534
Oct 9, 202416.1316.2116.0816.1415.820.12%328,200
Oct 8, 202416.0716.1416.0516.1215.800.31%333,800
Oct 7, 202416.1316.1315.9916.0715.75-0.43%525,134
Oct 4, 202416.1216.1616.0516.1415.821.06%1,027,642
Oct 3, 202415.9916.0215.9115.9715.65-0.37%600,308
Oct 2, 202416.0316.0815.9616.0315.71-0.06%415,992
Oct 1, 202416.1616.1615.9616.0415.72-0.74%806,030
Sep 30, 202416.1416.1816.0616.1615.840.25%867,727
Sep 27, 202416.1316.2016.0916.1215.800.31%986,700
Sep 26, 202416.1016.1416.0416.0715.750.31%522,239
Sep 25, 202416.1216.1316.0016.0215.70-0.68%720,709
Sep 24, 202416.1516.1516.0516.1315.810.12%770,900
Sep 23, 202416.1516.1716.0616.1115.79-1.04%501,100
Sep 20, 202416.3416.3516.2116.2815.80-0.25%637,485
Sep 19, 202416.3516.3516.3116.3215.840.12%1,000,505
Sep 18, 202416.2716.3316.2416.3015.820.18%586,178
Sep 17, 202416.2916.3016.2416.2715.790.12%823,140
Sep 16, 202416.2316.2516.2116.2515.770.18%635,900
Sep 13, 202416.1016.2216.1016.2215.740.87%731,727
Sep 12, 202415.9816.1015.9216.0815.600.82%462,200
Sep 11, 202415.8715.9515.6715.9515.480.50%530,500
Sep 10, 202415.9215.9215.7415.8715.40-0.06%376,300
Sep 9, 202415.8315.9615.8115.8815.410.38%480,164
Sep 6, 202415.9916.0315.7715.8215.35-0.88%915,639
Sep 5, 202416.0016.0215.9115.9615.49-0.19%565,816
Sep 4, 202416.0016.0715.9615.9915.51-0.06%486,026
Sep 3, 202416.1416.1515.9716.0015.52-1.05%689,836
Aug 30, 202416.1716.1716.1116.1715.690.37%379,700
Aug 29, 202416.1216.1616.0916.1115.630.25%530,221
Aug 28, 202416.0816.1216.0416.0715.59-0.19%415,416
Aug 27, 202416.1216.1316.0716.1015.62-0.19%569,544
Aug 26, 202416.1516.1516.1116.1315.650.06%645,124
Aug 23, 202416.0116.1215.9716.1215.641.19%780,218
Aug 22, 202416.0016.0115.9115.9315.46-0.25%544,851
Aug 21, 202415.9515.9815.9115.9715.500.38%605,775
Aug 20, 202415.9615.9915.8915.9115.44-0.56%822,312
Aug 19, 202415.9216.0015.9116.0015.52-0.37%895,832
Aug 16, 202415.9616.1515.9616.0615.430.25%480,710
Aug 15, 202415.8816.0915.8616.0215.392.56%985,021
Aug 14, 202415.7215.7615.5515.6215.00-0.45%552,300
Aug 13, 202415.5815.7215.4815.6915.071.55%710,400
Aug 12, 202415.6115.6215.4015.4514.84-0.83%704,900
Aug 9, 202415.6115.6315.4815.5814.97-546,500
Aug 8, 202415.4315.6115.3315.5814.972.30%588,041
Aug 7, 202415.5615.6515.2115.2314.63-1.17%863,200
Aug 6, 202415.2515.6015.1415.4114.801.25%1,821,522
Aug 5, 202415.2015.4114.7515.2214.62-2.75%1,781,300
Aug 2, 202415.7215.7615.5415.6515.03-2.25%2,026,800
Aug 1, 202416.2616.2615.9416.0115.38-1.36%967,700