Skip to main content
logo
Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
16.23
-0.20 (-1.25%)
Aug 24, 2026, 3:44 PM EDT - Market open

RYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202616.2716.2716.2016.22--1.28%290,558
Aug 21, 202616.4016.4716.3416.4316.430.12%560,774
Aug 20, 202616.4216.4216.3916.4116.41-0.06%434,107
Aug 19, 202616.4216.4316.4116.4216.420.06%333,079
Aug 18, 202616.4116.4216.3816.4116.41-357,037
Aug 17, 202616.3816.4216.3816.4116.410.06%305,387
Aug 14, 202616.4016.4116.3716.4016.400.06%345,214
Aug 13, 202616.3716.4016.3716.3916.390.12%400,081
Aug 12, 202616.3516.3916.3516.3716.370.12%487,860
Aug 11, 202616.3416.3516.3316.3516.350.18%271,594
Aug 10, 202616.3316.3416.3116.3216.32-0.12%298,673
Aug 7, 202616.3116.3416.2916.3416.340.43%348,096
Aug 6, 202616.2416.3116.2416.2716.27-0.06%557,767
Aug 5, 202616.3016.3016.2716.2816.28-561,663
Aug 4, 202616.2316.2916.2016.2816.280.62%811,069
Aug 3, 202616.0716.1916.0716.1816.181.06%541,472
Jul 31, 202616.0316.0815.8716.0116.01-0.19%455,303
Jul 30, 202615.9716.0515.9116.0416.041.07%582,831
Jul 29, 202615.9916.0415.8515.8715.87-0.91%1,185,617
Jul 28, 202616.0116.0415.9316.0216.020.03%651,215
Jul 27, 202616.0416.0715.9416.0116.010.57%622,187
Jul 24, 202616.0016.0215.9215.9215.92-0.25%554,571
Jul 23, 202615.9915.9915.8815.9615.96-0.37%771,051
Jul 22, 202616.0316.0716.0016.0216.02-0.31%375,756
Jul 21, 202615.9716.0815.9716.0716.070.63%395,488
Jul 20, 202616.0316.0415.9515.9715.97-0.18%671,672
Jul 17, 202616.0016.2316.0016.1616.000.12%723,496
Jul 16, 202616.1016.1516.1016.1415.980.19%420,076
Jul 15, 202616.0816.1316.0616.1115.950.31%517,577
Jul 14, 202616.0516.0816.0216.0615.900.37%468,236
Jul 13, 202616.0116.0515.9716.0015.84-0.37%524,528
Jul 10, 202616.0816.0815.9916.0615.900.06%821,360
Jul 9, 202615.9616.0715.9616.0515.890.63%507,326
Jul 8, 202615.9015.9615.8315.9515.79-0.31%583,068
Jul 7, 202616.0416.0515.9616.0015.84-0.25%650,365
Jul 6, 202615.9516.0515.9516.0415.880.38%300,778
Jul 2, 202615.9816.0415.9015.9815.820.06%458,518
Jul 1, 202615.9816.0315.9715.9715.81-0.13%497,739
Jun 30, 202615.9215.9915.9115.9915.830.38%493,747
Jun 29, 202615.9015.9415.8215.9315.770.44%782,344
Jun 26, 202615.8315.9115.8015.8615.70-0.06%779,673
Jun 25, 202615.9015.9215.8115.8715.710.44%887,955
Jun 24, 202615.8115.8815.7615.8015.640.19%856,070
Jun 23, 202615.7315.8315.6915.7715.61-0.50%571,877
Jun 22, 202615.8315.8715.7915.8515.690.01%427,263
Jun 18, 202615.9416.0215.7616.0115.690.88%940,631
Jun 17, 202615.9015.9015.8715.8715.55-0.06%630,882
Jun 16, 202615.9315.9315.8715.8815.560.06%411,096
Jun 15, 202615.9215.9215.8715.8715.550.19%398,344
Jun 12, 202615.8515.8715.7915.8415.520.13%910,846