Global X Russell 2000 Covered Call & Growth ETF (RYLG)
NYSEARCA: RYLG · Real-Time Price · USD
20.28
-0.04 (-0.21%)
At close: May 9, 2025, 3:55 PM
20.30
+0.02 (0.08%)
After-hours: May 9, 2025, 4:07 PM EDT
RYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.36 | 20.39 | 20.25 | 20.30 | 20.30 | -0.13% | 5,063 |
| May 8, 2025 | 20.26 | 20.41 | 20.26 | 20.32 | 20.32 | 0.96% | 1,389 |
| May 7, 2025 | 20.28 | 20.28 | 20.09 | 20.13 | 20.13 | 0.09% | 2,628 |
| May 6, 2025 | 20.10 | 20.15 | 20.09 | 20.11 | 20.11 | -0.34% | 3,484 |
| May 5, 2025 | 20.09 | 20.30 | 20.09 | 20.18 | 20.18 | -0.40% | 1,812 |
| May 2, 2025 | 20.26 | 20.30 | 20.26 | 20.26 | 20.26 | 1.23% | 656 |
| May 1, 2025 | 20.09 | 20.09 | 19.96 | 20.02 | 20.02 | 0.46% | 3,945 |
| Apr 30, 2025 | 19.62 | 19.92 | 19.62 | 19.92 | 19.92 | -0.25% | 1,979 |
| Apr 29, 2025 | 20.00 | 20.03 | 19.90 | 19.97 | 19.97 | 0.33% | 3,994 |
| Apr 28, 2025 | 20.00 | 20.00 | 19.80 | 19.91 | 19.91 | 0.41% | 2,917 |
| Apr 25, 2025 | 19.73 | 19.87 | 19.70 | 19.83 | 19.83 | 0.06% | 3,747 |
| Apr 24, 2025 | 19.71 | 19.85 | 19.71 | 19.81 | 19.81 | 1.38% | 988 |
| Apr 23, 2025 | 19.82 | 19.82 | 19.54 | 19.54 | 19.54 | 0.89% | 16,600 |
| Apr 22, 2025 | 19.13 | 19.37 | 19.13 | 19.37 | 19.37 | 2.26% | 3,767 |
| Apr 21, 2025 | 19.29 | 19.29 | 18.78 | 18.94 | 18.94 | -2.36% | 4,041 |
| Apr 17, 2025 | 19.49 | 19.51 | 19.26 | 19.40 | 19.24 | 0.47% | 3,980 |
| Apr 16, 2025 | 19.29 | 19.35 | 18.99 | 19.31 | 19.15 | -0.64% | 10,316 |
| Apr 15, 2025 | 19.38 | 19.43 | 19.38 | 19.43 | 19.27 | -0.13% | 24,016 |
| Apr 14, 2025 | 19.56 | 19.56 | 19.17 | 19.46 | 19.29 | 1.37% | 2,570 |
| Apr 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.03 | 1.58% | 683 |
| Apr 10, 2025 | 18.77 | 18.90 | 18.77 | 18.90 | 18.74 | -4.29% | 638 |
| Apr 9, 2025 | 17.99 | 19.83 | 17.93 | 19.75 | 19.58 | 8.78% | 31,645 |
| Apr 8, 2025 | 18.92 | 18.92 | 18.15 | 18.15 | 18.00 | -2.87% | 3,755 |
| Apr 7, 2025 | 18.14 | 19.44 | 18.00 | 18.69 | 18.53 | -1.07% | 17,737 |
| Apr 4, 2025 | 19.04 | 19.04 | 18.50 | 18.89 | 18.73 | -4.14% | 10,597 |
| Apr 3, 2025 | 20.11 | 20.12 | 19.68 | 19.71 | 19.54 | -5.74% | 7,225 |
| Apr 2, 2025 | 20.76 | 20.91 | 20.76 | 20.91 | 20.73 | 1.37% | 2,127 |
| Apr 1, 2025 | 20.77 | 20.78 | 20.52 | 20.62 | 20.45 | -0.10% | 817 |
| Mar 31, 2025 | 20.63 | 20.70 | 20.50 | 20.64 | 20.47 | -0.33% | 4,628 |
| Mar 28, 2025 | 20.86 | 20.86 | 20.67 | 20.71 | 20.54 | -1.51% | 13,249 |
| Mar 27, 2025 | 21.03 | 21.14 | 21.02 | 21.03 | 20.85 | -0.19% | 1,379 |
| Mar 26, 2025 | 21.28 | 21.28 | 21.00 | 21.07 | 20.89 | -0.91% | 3,792 |
| Mar 25, 2025 | 21.17 | 21.39 | 21.17 | 21.27 | 21.08 | -0.08% | 2,167 |
| Mar 24, 2025 | 21.25 | 21.31 | 21.24 | 21.28 | 21.10 | 0.91% | 2,600 |
| Mar 21, 2025 | 20.97 | 21.14 | 20.89 | 21.09 | 20.78 | -0.57% | 4,474 |
| Mar 20, 2025 | 21.42 | 21.42 | 21.21 | 21.21 | 20.90 | -0.60% | 3,124 |
| Mar 19, 2025 | 21.10 | 21.38 | 21.10 | 21.34 | 21.02 | 1.46% | 4,454 |
| Mar 18, 2025 | 20.96 | 21.08 | 20.93 | 21.03 | 20.72 | -0.93% | 3,101 |
| Mar 17, 2025 | 21.04 | 21.26 | 21.00 | 21.23 | 20.92 | 1.38% | 5,297 |
| Mar 14, 2025 | 20.62 | 20.99 | 20.62 | 20.94 | 20.63 | 2.44% | 5,442 |
| Mar 13, 2025 | 20.77 | 20.77 | 20.36 | 20.44 | 20.14 | -1.55% | 1,215 |
| Mar 12, 2025 | 20.85 | 20.85 | 20.76 | 20.76 | 20.46 | 0.06% | 858 |
| Mar 11, 2025 | 20.76 | 20.80 | 20.75 | 20.75 | 20.44 | 0.49% | 3,481 |
| Mar 10, 2025 | 20.93 | 21.03 | 20.65 | 20.65 | 20.34 | -2.85% | 17,629 |
| Mar 7, 2025 | 21.03 | 21.27 | 20.76 | 21.26 | 20.94 | 0.74% | 3,243 |
| Mar 6, 2025 | 21.30 | 21.30 | 21.09 | 21.10 | 20.79 | -2.04% | 5,225 |
| Mar 5, 2025 | 21.44 | 21.54 | 21.44 | 21.54 | 21.22 | 1.17% | 1,632 |
| Mar 4, 2025 | 21.15 | 21.42 | 20.95 | 21.29 | 20.97 | -0.91% | 22,890 |
| Mar 3, 2025 | 22.04 | 22.04 | 21.35 | 21.49 | 21.17 | -2.46% | 2,978 |
| Feb 28, 2025 | 21.90 | 22.03 | 21.90 | 22.03 | 21.70 | 0.87% | 1,477 |