Skip to main content
Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
16.37
-0.37 (-2.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

RYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.8216.8616.3316.3716.37-2.21%1,289,431
Feb 20, 202516.8616.8616.6716.7416.74-0.65%867,325
Feb 19, 202516.8416.8716.7816.8516.85-488,332
Feb 18, 202516.7816.8516.7816.8516.850.66%866,269
Feb 14, 202516.7916.8216.7416.7416.74-0.12%810,676
Feb 13, 202516.6516.7616.6416.7616.760.84%659,415
Feb 12, 202516.5316.6616.5116.6216.62-0.30%609,613
Feb 11, 202516.6816.7016.6316.6716.67-0.12%752,042
Feb 10, 202516.7116.7216.6616.6916.690.24%612,060
Feb 7, 202516.7416.7516.6316.6516.65-0.30%531,212
Feb 6, 202516.7416.7516.6516.7016.700.06%640,409
Feb 5, 202516.6016.7116.6016.6916.690.48%888,217
Feb 4, 202516.4816.6216.4616.6116.611.03%702,551
Feb 3, 202516.4016.5316.3116.4416.44-0.72%1,060,227
Jan 31, 202516.6516.7116.5416.5616.56-0.48%632,087
Jan 30, 202516.6016.6916.6016.6416.640.60%507,800
Jan 29, 202516.5816.6216.4916.5416.54-0.30%537,178
Jan 28, 202516.5616.6116.5216.5916.590.36%800,564
Jan 27, 202516.5616.6416.4916.5316.53-0.60%570,017
Jan 24, 202516.6216.6716.6016.6316.630.06%470,307
Jan 23, 202516.5616.6316.5416.6216.620.24%590,472
Jan 22, 202516.5816.6316.5716.5816.58-0.18%465,581
Jan 21, 202516.5416.6216.5116.6116.61-0.30%895,522
Jan 17, 202516.7316.7616.6116.6616.49-0.24%1,254,045
Jan 16, 202516.6416.7116.6416.7016.530.36%413,867
Jan 15, 202516.5816.6916.5816.6416.471.46%593,508
Jan 14, 202516.3616.4216.2516.4016.240.86%730,003
Jan 13, 202516.1316.2716.0416.2616.100.18%658,279
Jan 10, 202516.3316.3316.1216.2316.07-1.34%916,713
Jan 8, 202516.4616.4716.3116.4516.29-0.18%618,869
Jan 7, 202516.5616.6016.4116.4816.32-0.36%764,654
Jan 6, 202516.5916.6016.5216.5416.370.24%891,402
Jan 3, 202516.4216.5216.3916.5016.340.92%679,296
Jan 2, 202516.4016.4716.2816.3516.190.06%578,861
Dec 31, 202416.3316.4216.3016.3416.180.18%808,342
Dec 30, 202416.3316.3716.1716.3116.15-1.45%1,011,822
Dec 27, 202416.6116.6216.4316.5516.22-0.48%730,840
Dec 26, 202416.5316.6616.4716.6316.300.42%641,378
Dec 24, 202416.4516.5616.4116.5616.230.67%442,493
Dec 23, 202416.4216.4516.3116.4516.120.18%751,268
Dec 20, 202416.1216.5316.0516.4216.091.42%918,309
Dec 19, 202416.4416.5016.1616.1915.87-0.55%1,170,250
Dec 18, 202416.8016.8016.1216.2815.95-2.86%1,302,747
Dec 17, 202416.7816.7816.7316.7616.43-0.18%713,226
Dec 16, 202416.7516.8016.7316.7916.450.24%632,429
Dec 13, 202416.7616.7616.7116.7516.42-0.06%594,319
Dec 12, 202416.7816.7816.7516.7616.43-0.06%489,111
Dec 11, 202416.7716.7916.7616.7716.430.06%591,209
Dec 10, 202416.7516.7716.7316.7616.430.06%557,471
Dec 9, 202416.7916.7916.7516.7516.42-582,002
Dec 6, 202416.7616.7616.7416.7516.420.18%358,283
Dec 5, 202416.7516.7516.7116.7216.39-0.12%549,849
Dec 4, 202416.7316.7416.7116.7416.410.24%665,916
Dec 3, 202416.6916.7116.6916.7016.37-378,248
Dec 2, 202416.7016.7116.6816.7016.37-818,602
Nov 29, 202416.7016.7216.6916.7016.370.24%289,724
Nov 27, 202416.7016.7016.6516.6616.33-0.06%439,443
Nov 26, 202416.6516.6816.6416.6716.34-0.18%595,021
Nov 25, 202416.7016.7016.6516.7016.370.36%607,311
Nov 22, 202416.5416.6416.5416.6416.310.67%611,584
Nov 21, 202416.4516.5516.4316.5316.200.67%485,998
Nov 20, 202416.4116.4216.3216.4216.09-543,770
Nov 19, 202416.3116.4316.2716.4216.090.18%908,799
Nov 18, 202416.4016.4216.3316.3916.06-0.79%591,184
Nov 15, 202416.7816.8016.4716.5216.03-1.61%889,797
Nov 14, 202416.7916.8116.7716.7916.29-0.06%457,587
Nov 13, 202416.7816.8016.7816.8016.300.12%596,576
Nov 12, 202416.7616.8016.7616.7816.28-0.06%565,506
Nov 11, 202416.8216.8216.7816.7916.29-681,023
Nov 8, 202416.7616.8016.7616.7916.290.18%631,702
Nov 7, 202416.7516.7816.7316.7616.260.18%864,602
Nov 6, 202416.6416.7616.6116.7316.232.51%1,483,652
Nov 5, 202416.1016.3316.1016.3215.831.12%412,967
Nov 4, 202416.1016.2216.0416.1415.660.31%464,434
Nov 1, 202416.1316.1816.0516.0915.610.56%352,576
Oct 31, 202416.1916.1916.0016.0015.52-1.23%587,382
Oct 30, 202416.1816.3216.1716.2015.72-0.06%377,590
Oct 29, 202416.1716.2216.1216.2115.73-0.18%609,889
Oct 28, 202416.1816.2616.1616.2415.761.00%726,284
Oct 25, 202416.1916.2116.0516.0815.60-419,187
Oct 24, 202416.1416.1516.0416.0815.600.06%430,756
Oct 23, 202416.1216.1415.9816.0715.59-0.56%510,754
Oct 22, 202416.1516.1816.1116.1615.68-0.19%404,782
Oct 21, 202416.3516.4316.1516.1915.71-1.76%685,705
Oct 18, 202416.5716.5716.4616.4815.83-0.30%785,331
Oct 17, 202416.5416.5516.5316.5315.880.06%798,032
Oct 16, 202416.4916.5416.4916.5215.870.43%463,634
Oct 15, 202416.4416.5016.4116.4515.800.24%539,632
Oct 14, 202416.3116.4216.3116.4115.760.49%1,045,706
Oct 11, 202416.0616.3416.0616.3315.681.62%1,286,740
Oct 10, 202416.1016.1015.9616.0715.43-0.43%1,708,534
Oct 9, 202416.1316.2116.0816.1415.500.12%328,196
Oct 8, 202416.0716.1416.0516.1215.480.31%333,798
Oct 7, 202416.1316.1315.9916.0715.43-0.43%525,134
Oct 4, 202416.1216.1616.0516.1415.501.06%1,027,642
Oct 3, 202415.9916.0215.9115.9715.34-0.37%600,308
Oct 2, 202416.0316.0815.9616.0315.40-0.06%415,992
Oct 1, 202416.1616.1615.9616.0415.40-0.74%806,030
Sep 30, 202416.1416.1816.0616.1615.520.25%867,727
Sep 27, 202416.1316.2116.0916.1215.480.31%986,671