Skip to main content
Global X Russell 2000 Covered Call & Growth ETF (RYLG)
NYSEARCA: RYLG · Real-Time Price · USD
22.22
-0.82 (-3.57%)
Feb 21, 2025, 4:00 PM EST - Market closed

RYLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.0423.0422.2222.2222.22-3.57%11,746
Feb 20, 202523.1423.1422.8423.0423.04-0.65%3,859
Feb 19, 202523.2123.3023.1323.1923.19-0.38%3,030
Feb 18, 202523.1623.3023.1623.2823.280.65%1,679
Feb 14, 202523.2523.2523.0623.1323.13-8,625
Feb 13, 202523.0823.1322.9323.1323.130.96%3,434
Feb 12, 202522.8422.9122.7822.9122.91-0.59%1,762
Feb 11, 202523.0923.1323.0423.0523.05-0.80%1,393
Feb 10, 202523.1223.2423.0423.2323.230.83%2,545
Feb 7, 202523.1823.2723.0323.0423.04-0.85%5,417
Feb 6, 202523.5123.5123.2423.2423.240.16%1,669
Feb 5, 202523.1423.3023.1123.2023.200.49%7,228
Feb 4, 202522.9123.1322.9123.0923.091.21%2,802
Feb 3, 202522.8822.8822.7822.8122.81-0.96%1,668
Jan 31, 202523.2523.3722.9723.0323.03-0.64%31,352
Jan 30, 202523.2823.3623.1823.1823.180.70%23,889
Jan 29, 202523.1623.1622.9723.0223.02-0.14%2,402
Jan 28, 202522.9823.0822.9523.0523.050.30%3,224
Jan 27, 202523.0723.1022.9822.9822.98-1.15%4,474
Jan 24, 202523.0323.3123.0323.2523.250.05%2,373
Jan 23, 202523.0423.2423.0423.2423.240.39%1,127
Jan 22, 202523.2123.2423.1323.1523.15-0.29%12,295
Jan 21, 202523.2223.2723.1023.2223.220.77%2,095
Jan 17, 202523.0723.0723.0423.0422.91-0.03%663
Jan 16, 202523.0523.0523.0523.0522.920.20%354
Jan 15, 202522.9823.0022.9823.0022.871.88%1,017
Jan 14, 202522.5222.5822.5122.5822.451.24%1,772
Jan 13, 202522.1522.3422.0822.3022.170.04%5,335
Jan 10, 202522.8522.8522.2922.2922.17-1.93%3,735
Jan 8, 202522.7422.7622.5422.7322.60-0.12%1,532
Jan 7, 202523.0023.0022.6322.7622.63-0.62%13,237
Jan 6, 202523.1123.1522.9022.9022.770.13%6,802
Jan 3, 202522.6322.9022.6322.8722.741.24%1,501
Jan 2, 202522.6322.7922.5622.5922.460.15%1,566
Dec 31, 202422.6422.6522.4422.5622.43-0.14%11,466
Dec 30, 202423.0023.0022.3022.5922.46-13.94%6,699
Dec 27, 202426.3326.4626.1926.2522.51-1.34%1,511
Dec 26, 202426.5326.6026.5326.6022.821.08%9,449
Dec 24, 202426.1226.3226.1226.3222.580.78%849
Dec 23, 202425.9926.1225.9826.1222.40-0.15%2,614
Dec 20, 202426.3026.3926.0826.1522.430.98%13,032
Dec 19, 202426.1226.1225.9025.9022.22-0.49%1,406
Dec 18, 202426.9426.9425.7926.0322.33-3.55%2,945
Dec 17, 202427.1227.1226.9226.9923.15-0.75%2,980
Dec 16, 202427.1227.1927.1227.1923.320.25%346
Dec 13, 202427.0527.1227.0027.1223.26-0.08%737
Dec 12, 202427.1527.1527.1527.1523.28-1.00%24
Dec 11, 202427.4227.4427.3127.4223.520.58%3,512
Dec 10, 202427.2627.2627.2627.2623.38-0.26%86
Dec 9, 202427.4727.4927.3327.3323.44-0.35%1,166
Dec 6, 202427.4827.4827.3127.4323.530.38%1,650
Dec 5, 202427.4227.4427.3227.3223.44-0.73%1,593
Dec 4, 202427.5827.6027.3727.5223.610.34%2,016
Dec 3, 202427.4327.4327.4327.4323.53-0.41%214
Dec 2, 202427.4927.6127.4927.5423.620.02%1,137
Nov 29, 202427.5627.5827.5227.5423.620.28%1,476
Nov 27, 202427.5627.5627.4627.4623.550.09%1,526
Nov 26, 202427.4427.5227.4327.4323.53-0.49%2,329
Nov 25, 202427.6527.7727.5527.5723.650.94%6,006
Nov 22, 202427.2127.3727.2127.3123.431.18%1,318
Nov 21, 202426.9927.1026.9426.9923.151.28%2,393
Nov 20, 202426.6326.6526.6326.6522.86-0.02%517
Nov 19, 202426.4526.6626.4526.6622.870.33%794
Nov 18, 202426.6026.6926.4026.5722.79-0.45%3,565
Nov 15, 202427.0027.0726.6426.6922.73-1.22%6,497
Nov 14, 202427.2127.3027.0227.0223.01-1.07%1,303
Nov 13, 202427.5027.5727.3127.3123.26-0.35%1,811
Nov 12, 202427.5527.5527.3527.4123.34-1.03%6,466
Nov 11, 202427.7527.7527.5627.6923.581.15%9,508
Nov 8, 202427.0627.3827.0627.3823.320.25%1,160
Nov 7, 202427.3627.4527.3127.3123.26-0.15%979
Nov 6, 202427.2027.3527.2027.3523.304.22%665
Nov 5, 202425.9226.2525.9226.2522.351.48%514
Nov 4, 202425.9925.9925.8625.8622.030.43%422
Nov 1, 202425.8225.8225.7525.7521.930.36%447
Oct 31, 202425.7825.8925.6625.6621.85-1.28%1,146
Oct 30, 202426.0626.1225.9925.9922.14-0.08%864
Oct 29, 202426.0726.0726.0226.0222.15-0.28%320
Oct 28, 202426.0926.0926.0926.0922.221.44%264
Oct 25, 202425.8925.8925.7225.7221.90-0.43%495
Oct 24, 202425.8825.8825.8225.8322.000.21%754
Oct 23, 202425.6925.7825.6925.7821.95-0.72%310
Oct 22, 202426.0226.0225.9625.9622.11-0.17%534
Oct 21, 202426.1826.1825.9226.0122.15-1.98%1,873
Oct 18, 202426.4926.5326.4926.5322.44-0.15%256
Oct 17, 202426.4626.6126.4526.5822.47-0.17%883
Oct 16, 202426.5626.6326.5626.6222.511.01%1,452
Oct 15, 202426.3626.3626.3526.3522.280.01%664
Oct 14, 202426.1426.3526.1426.3522.280.68%404
Oct 11, 202426.0226.1726.0226.1722.131.92%545
Oct 10, 202425.6825.6825.6825.6821.72-0.41%40
Oct 9, 202425.8225.8225.7925.7921.810.15%1,599
Oct 8, 202425.8425.8825.7525.7521.770.19%1,767
Oct 7, 202425.7425.7425.7025.7021.73-0.64%218
Oct 4, 202425.8925.8925.8725.8721.871.29%210
Oct 3, 202425.4825.5625.4825.5421.59-0.62%2,122
Oct 2, 202425.7725.7825.7025.7021.730.01%1,098
Oct 1, 202425.5725.7125.5625.6921.72-0.83%5,296
Sep 30, 202426.0226.0225.9125.9121.91-0.05%860
Sep 27, 202425.9225.9225.9225.9221.920.45%692