Skip to main content
Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
16.42
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed

RYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.4116.4216.3216.4216.42-538,128
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, 202416.7816.8016.4716.5216.36-1.61%889,797
Nov 14, 202416.7916.8116.7716.7916.62-0.06%457,587
Nov 13, 202416.7816.8016.7816.8016.630.12%596,576
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, 202416.7516.7816.7316.7616.590.18%864,602
Nov 6, 202416.6416.7616.6116.7316.562.51%1,483,652
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%587,382
Oct 30, 202416.1816.3216.1716.2016.04-0.06%377,590
Oct 29, 202416.1716.2216.1216.2116.05-0.18%609,889
Oct 28, 202416.1816.2616.1616.2416.081.00%726,284
Oct 25, 202416.1916.2116.0516.0815.92-419,187
Oct 24, 202416.1416.1516.0416.0815.920.06%430,756
Oct 23, 202416.1216.1415.9816.0715.91-0.56%510,754
Oct 22, 202416.1516.1816.1116.1616.00-0.19%404,782
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%328,196
Oct 8, 202416.0716.1416.0516.1215.800.31%333,798
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, 202416.1316.2116.0916.1215.800.31%986,671
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%770,873
Sep 23, 202416.1516.1716.0616.1115.79-1.04%501,085
Sep 20, 202416.3416.3516.2116.2815.80-0.25%637,485
Sep 19, 202416.3516.3516.3116.3215.830.12%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%635,885
Sep 13, 202416.1016.2216.1016.2215.740.87%731,727
Sep 12, 202415.9816.1015.9216.0815.600.82%462,198
Sep 11, 202415.8715.9515.6715.9515.480.50%530,496
Sep 10, 202415.9215.9215.7415.8715.40-0.06%376,252
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%483,950
Sep 3, 202416.1416.1515.9716.0015.52-1.05%689,836
Aug 30, 202416.1716.1716.1116.1715.690.37%379,668
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%552,290
Aug 13, 202415.5815.7215.4815.6915.071.55%710,358
Aug 12, 202415.6115.6215.4015.4514.84-0.83%704,881
Aug 9, 202415.6115.6315.4815.5814.97-546,493
Aug 8, 202415.4315.6115.3315.5814.972.30%588,041
Aug 7, 202415.5615.6515.2115.2314.63-1.17%863,169
Aug 6, 202415.2515.6015.1415.4114.801.25%1,821,522
Aug 5, 202415.2015.4114.7515.2214.62-2.75%1,781,260
Aug 2, 202415.7215.7615.5415.6515.03-2.25%2,026,771
Aug 1, 202416.2616.2615.9416.0115.38-1.36%967,662
Jul 31, 202416.2216.3016.1816.2315.590.37%710,024
Jul 30, 202416.1916.2116.1416.1715.530.06%632,008
Jul 29, 202416.2516.2516.1216.1615.52-0.25%869,180
Jul 26, 202416.1916.2016.1316.2015.560.62%676,136
Jul 25, 202416.0016.1616.0016.1015.470.56%626,808
Jul 24, 202416.1016.1716.0016.0115.38-0.93%773,316
Jul 23, 202416.1016.1716.0716.1615.520.44%540,922
Jul 22, 202416.0016.1215.9416.0915.46-0.31%824,155
Jul 19, 202416.2516.2816.0716.1415.35-0.68%1,202,236
Jul 18, 202416.2716.3416.2216.2515.460.18%1,211,428
Jul 17, 202416.2516.2516.2216.2215.43-811,520
Jul 16, 202416.2316.2516.2216.2215.43-0.12%1,379,009
Jul 15, 202416.2516.2516.2116.2415.450.12%918,790
Jul 12, 202416.2216.2316.2016.2215.430.12%822,854
Jul 11, 202416.1616.2016.1616.2015.410.56%848,700
Jul 10, 202416.1116.1316.0816.1115.320.19%519,686
Jul 9, 202416.1316.1316.0616.0815.29-0.19%673,212
Jul 8, 202416.0816.1216.0816.1115.320.37%717,046
Jul 5, 202416.0416.0616.0116.0515.27-795,350
Jul 3, 202416.0316.0816.0316.0515.270.06%548,552
Jul 2, 202416.0016.0416.0016.0415.260.25%657,287