Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
14.84
0.00 (0.00%)
Jun 12, 2025, 4:00 PM - Market closed
RYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 14.80 | 14.85 | 14.80 | 14.84 | 14.84 | - | 318,338 |
| Jun 11, 2025 | 14.84 | 14.88 | 14.83 | 14.84 | 14.84 | - | 976,294 |
| Jun 10, 2025 | 14.83 | 14.85 | 14.83 | 14.84 | 14.84 | 0.13% | 340,551 |
| Jun 9, 2025 | 14.79 | 14.84 | 14.79 | 14.82 | 14.82 | 0.47% | 356,425 |
| Jun 6, 2025 | 14.70 | 14.78 | 14.70 | 14.75 | 14.75 | 0.82% | 480,431 |
| Jun 5, 2025 | 14.62 | 14.69 | 14.59 | 14.63 | 14.63 | - | 525,060 |
| Jun 4, 2025 | 14.64 | 14.69 | 14.62 | 14.63 | 14.63 | -0.07% | 484,246 |
| Jun 3, 2025 | 14.55 | 14.66 | 14.53 | 14.64 | 14.64 | 0.83% | 459,847 |
| Jun 2, 2025 | 14.49 | 14.53 | 14.40 | 14.52 | 14.52 | 0.07% | 447,617 |
| May 30, 2025 | 14.50 | 14.54 | 14.41 | 14.51 | 14.51 | -0.07% | 421,962 |
| May 29, 2025 | 14.57 | 14.57 | 14.45 | 14.52 | 14.52 | 0.07% | 444,369 |
| May 28, 2025 | 14.58 | 14.59 | 14.49 | 14.51 | 14.51 | -0.48% | 1,383,747 |
| May 27, 2025 | 14.47 | 14.59 | 14.40 | 14.58 | 14.58 | 1.96% | 1,481,096 |
| May 23, 2025 | 14.18 | 14.33 | 14.13 | 14.30 | 14.30 | -0.14% | 899,454 |
| May 22, 2025 | 14.30 | 14.38 | 14.26 | 14.32 | 14.32 | 0.14% | 576,276 |
| May 21, 2025 | 14.52 | 14.53 | 14.30 | 14.30 | 14.30 | -1.85% | 1,485,251 |
| May 20, 2025 | 14.58 | 14.59 | 14.54 | 14.57 | 14.57 | -0.07% | 488,870 |
| May 19, 2025 | 14.52 | 14.58 | 14.48 | 14.58 | 14.58 | -1.22% | 635,829 |
| May 16, 2025 | 14.67 | 14.76 | 14.63 | 14.76 | 14.61 | 0.75% | 636,325 |
| May 15, 2025 | 14.66 | 14.66 | 14.62 | 14.65 | 14.50 | 0.07% | 566,493 |
| May 14, 2025 | 14.65 | 14.67 | 14.63 | 14.64 | 14.49 | -0.07% | 554,753 |
| May 13, 2025 | 14.62 | 14.66 | 14.62 | 14.65 | 14.50 | 0.14% | 702,338 |
| May 12, 2025 | 14.61 | 14.65 | 14.61 | 14.63 | 14.48 | 0.07% | 912,269 |
| May 9, 2025 | 14.60 | 14.63 | 14.60 | 14.62 | 14.47 | 0.14% | 317,659 |
| May 8, 2025 | 14.61 | 14.64 | 14.59 | 14.60 | 14.45 | 0.21% | 366,469 |
| May 7, 2025 | 14.56 | 14.60 | 14.55 | 14.57 | 14.42 | -0.14% | 588,792 |
| May 6, 2025 | 14.55 | 14.60 | 14.55 | 14.59 | 14.44 | 0.14% | 661,570 |
| May 5, 2025 | 14.53 | 14.60 | 14.53 | 14.57 | 14.42 | - | 527,596 |
| May 2, 2025 | 14.54 | 14.61 | 14.54 | 14.57 | 14.42 | 0.34% | 622,106 |
| May 1, 2025 | 14.50 | 14.55 | 14.49 | 14.52 | 14.37 | 0.21% | 458,206 |
| Apr 30, 2025 | 14.44 | 14.52 | 14.41 | 14.49 | 14.34 | -0.21% | 347,370 |
| Apr 29, 2025 | 14.47 | 14.53 | 14.47 | 14.52 | 14.37 | 0.21% | 511,498 |
| Apr 28, 2025 | 14.48 | 14.51 | 14.44 | 14.49 | 14.34 | 0.21% | 879,862 |
| Apr 25, 2025 | 14.40 | 14.47 | 14.39 | 14.46 | 14.32 | -0.14% | 452,166 |
| Apr 24, 2025 | 14.36 | 14.48 | 14.32 | 14.48 | 14.33 | 1.05% | 401,711 |
| Apr 23, 2025 | 14.43 | 14.45 | 14.29 | 14.33 | 14.19 | 0.84% | 627,725 |
| Apr 22, 2025 | 14.11 | 14.24 | 14.11 | 14.21 | 14.07 | 1.43% | 423,135 |
| Apr 21, 2025 | 14.09 | 14.14 | 13.91 | 14.01 | 13.87 | -2.23% | 544,850 |
| Apr 17, 2025 | 14.20 | 14.33 | 14.16 | 14.33 | 14.04 | 1.13% | 570,760 |
| Apr 16, 2025 | 14.24 | 14.32 | 14.01 | 14.17 | 13.89 | -1.05% | 628,979 |
| Apr 15, 2025 | 14.30 | 14.49 | 14.27 | 14.32 | 14.03 | -0.07% | 425,405 |
| Apr 14, 2025 | 14.40 | 14.42 | 14.07 | 14.33 | 14.04 | 1.56% | 673,586 |
| Apr 11, 2025 | 13.86 | 14.17 | 13.71 | 14.11 | 13.83 | 1.22% | 637,626 |
| Apr 10, 2025 | 14.22 | 14.22 | 13.59 | 13.94 | 13.66 | -3.99% | 1,043,447 |
| Apr 9, 2025 | 13.22 | 14.69 | 13.18 | 14.52 | 14.23 | 8.60% | 1,394,114 |
| Apr 8, 2025 | 14.20 | 14.24 | 13.22 | 13.37 | 13.10 | -2.98% | 1,092,652 |
| Apr 7, 2025 | 13.30 | 14.45 | 13.16 | 13.78 | 13.50 | -0.86% | 2,287,843 |
| Apr 4, 2025 | 14.00 | 14.09 | 13.55 | 13.90 | 13.62 | -4.14% | 1,910,876 |
| Apr 3, 2025 | 14.81 | 14.88 | 14.49 | 14.50 | 14.21 | -4.92% | 1,433,356 |
| Apr 2, 2025 | 14.99 | 15.28 | 14.94 | 15.25 | 14.94 | 0.99% | 752,905 |