Global X Russell 2000 Covered Call & Growth ETF (RYLG)
NYSEARCA: RYLG · Real-Time Price · USD
21.59
+0.05 (0.25%)
At close: Jul 3, 2025, 12:27 PM
21.66
+0.07 (0.34%)
After-hours: Jul 3, 2025, 1:04 PM EDT
RYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.66 | 21.66 | 21.57 | 21.66 | 21.66 | 0.60% | 3,745 |
| Jul 2, 2025 | 21.49 | 21.60 | 21.41 | 21.54 | 21.54 | 0.81% | 2,175 |
| Jul 1, 2025 | 21.16 | 21.49 | 21.16 | 21.36 | 21.36 | 0.76% | 7,148 |
| Jun 30, 2025 | 21.11 | 21.29 | 21.11 | 21.20 | 21.20 | -0.06% | 7,119 |
| Jun 27, 2025 | 21.20 | 21.29 | 20.93 | 21.21 | 21.21 | 0.14% | 42,341 |
| Jun 26, 2025 | 21.04 | 21.18 | 21.04 | 21.18 | 21.18 | 1.31% | 316 |
| Jun 25, 2025 | 20.95 | 21.01 | 20.91 | 20.91 | 20.91 | -0.98% | 1,909 |
| Jun 24, 2025 | 20.98 | 21.12 | 20.96 | 21.12 | 21.12 | 1.08% | 1,644 |
| Jun 23, 2025 | 20.78 | 20.89 | 20.66 | 20.89 | 20.89 | 0.11% | 801 |
| Jun 20, 2025 | 20.99 | 20.99 | 20.87 | 20.87 | 20.74 | -0.18% | 930 |
| Jun 18, 2025 | 20.97 | 20.97 | 20.91 | 20.91 | 20.78 | 0.42% | 1,283 |
| Jun 17, 2025 | 20.95 | 20.95 | 20.82 | 20.82 | 20.69 | -0.76% | 814 |
| Jun 16, 2025 | 20.98 | 21.03 | 20.98 | 20.98 | 20.85 | 1.19% | 3,929 |
| Jun 13, 2025 | 20.92 | 20.94 | 20.73 | 20.73 | 20.61 | -1.38% | 1,322 |
| Jun 12, 2025 | 21.04 | 21.05 | 21.03 | 21.03 | 20.90 | -0.39% | 898 |
| Jun 11, 2025 | 21.17 | 21.17 | 21.08 | 21.11 | 20.98 | 0.01% | 558 |
| Jun 10, 2025 | 21.16 | 21.20 | 21.10 | 21.10 | 20.98 | 0.16% | 862 |
| Jun 9, 2025 | 21.00 | 21.11 | 21.00 | 21.07 | 20.94 | 0.72% | 3,011 |
| Jun 6, 2025 | 20.85 | 20.93 | 20.85 | 20.92 | 20.79 | 1.15% | 3,093 |
| Jun 5, 2025 | 20.71 | 20.80 | 20.67 | 20.68 | 20.56 | -0.08% | 3,243 |
| Jun 4, 2025 | 20.65 | 20.70 | 20.65 | 20.70 | 20.57 | -0.10% | 2,768 |
| Jun 3, 2025 | 20.53 | 20.72 | 20.53 | 20.72 | 20.59 | 1.52% | 3,320 |
| Jun 2, 2025 | 20.26 | 20.48 | 20.26 | 20.41 | 20.29 | 0.10% | 3,257 |
| May 30, 2025 | 20.28 | 20.39 | 20.28 | 20.39 | 20.27 | -0.40% | 757 |
| May 29, 2025 | 20.47 | 20.47 | 20.31 | 20.47 | 20.35 | 0.17% | 4,435 |
| May 28, 2025 | 20.57 | 20.57 | 20.40 | 20.44 | 20.31 | -0.68% | 5,162 |
| May 27, 2025 | 20.31 | 20.58 | 20.31 | 20.58 | 20.45 | 2.02% | 5,441 |
| May 23, 2025 | 19.97 | 20.24 | 19.97 | 20.17 | 20.05 | -0.25% | 7,304 |
| May 22, 2025 | 20.02 | 20.30 | 20.02 | 20.22 | 20.10 | 0.29% | 2,692 |
| May 21, 2025 | 20.39 | 20.39 | 20.16 | 20.16 | 20.04 | -2.41% | 2,212 |
| May 20, 2025 | 20.59 | 20.74 | 20.59 | 20.66 | 20.53 | 0.03% | 2,327 |
| May 19, 2025 | 20.49 | 20.68 | 20.47 | 20.65 | 20.53 | -0.99% | 8,093 |
| May 16, 2025 | 20.78 | 20.89 | 20.78 | 20.86 | 20.60 | 0.76% | 1,982 |
| May 15, 2025 | 20.68 | 20.76 | 20.68 | 20.70 | 20.44 | 0.25% | 1,260 |
| May 14, 2025 | 20.70 | 20.70 | 20.65 | 20.65 | 20.39 | -0.21% | 1,046 |
| May 13, 2025 | 20.61 | 20.81 | 20.61 | 20.69 | 20.43 | 0.10% | 11,650 |
| May 12, 2025 | 20.90 | 20.90 | 20.62 | 20.67 | 20.41 | 1.84% | 1,777 |
| May 9, 2025 | 20.36 | 20.39 | 20.25 | 20.30 | 20.05 | -0.13% | 5,063 |
| May 8, 2025 | 20.26 | 20.41 | 20.26 | 20.32 | 20.07 | 0.96% | 1,389 |
| May 7, 2025 | 20.28 | 20.28 | 20.09 | 20.13 | 19.88 | 0.09% | 2,628 |
| May 6, 2025 | 20.10 | 20.15 | 20.09 | 20.11 | 19.86 | -0.34% | 3,484 |
| May 5, 2025 | 20.09 | 20.30 | 20.09 | 20.18 | 19.93 | -0.40% | 1,812 |
| May 2, 2025 | 20.26 | 20.30 | 20.26 | 20.26 | 20.01 | 1.23% | 656 |
| May 1, 2025 | 20.09 | 20.09 | 19.96 | 20.02 | 19.77 | 0.46% | 3,945 |
| Apr 30, 2025 | 19.62 | 19.92 | 19.62 | 19.92 | 19.68 | -0.25% | 1,979 |
| Apr 29, 2025 | 20.00 | 20.03 | 19.90 | 19.97 | 19.73 | 0.33% | 3,994 |
| Apr 28, 2025 | 20.00 | 20.00 | 19.80 | 19.91 | 19.66 | 0.41% | 2,917 |
| Apr 25, 2025 | 19.73 | 19.87 | 19.70 | 19.83 | 19.58 | 0.06% | 3,747 |
| Apr 24, 2025 | 19.71 | 19.85 | 19.71 | 19.81 | 19.57 | 1.38% | 988 |
| Apr 23, 2025 | 19.82 | 19.82 | 19.54 | 19.54 | 19.30 | 0.89% | 16,600 |