Skip to main content
Global X Russell 2000 Covered Call & Growth ETF (RYLG)
NYSEARCA: RYLG · Real-Time Price · USD
26.16
+0.26 (1.01%)
At close: Dec 20, 2024, 3:33 PM
26.15
-0.01 (-0.02%)
After-hours: Dec 20, 2024, 8:00 PM EST

RYLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.3026.3926.0826.1526.150.98%13,032
Dec 19, 202426.1226.1225.9025.9025.90-0.49%1,406
Dec 18, 202426.9426.9425.7926.0326.03-3.55%2,945
Dec 17, 202427.1227.1226.9226.9926.99-0.75%2,980
Dec 16, 202427.1227.1927.1227.1927.190.25%346
Dec 13, 202427.0527.1227.0027.1227.12-0.08%737
Dec 12, 202427.1527.1527.1527.1527.15-1.00%24
Dec 11, 202427.4227.4427.3127.4227.420.58%3,512
Dec 10, 202427.2627.2627.2627.2627.26-0.26%86
Dec 9, 202427.4727.4927.3327.3327.33-0.35%1,166
Dec 6, 202427.4827.4827.3127.4327.430.38%1,650
Dec 5, 202427.4227.4427.3227.3227.32-0.73%1,593
Dec 4, 202427.5827.6027.3727.5227.520.34%2,016
Dec 3, 202427.4327.4327.4327.4327.43-0.41%214
Dec 2, 202427.4927.6127.4927.5427.540.02%1,137
Nov 29, 202427.5627.5827.5227.5427.540.28%1,476
Nov 27, 202427.5627.5627.4627.4627.460.09%1,526
Nov 26, 202427.4427.5227.4327.4327.43-0.49%2,329
Nov 25, 202427.6527.7727.5527.5727.570.94%6,006
Nov 22, 202427.2127.3727.2127.3127.311.18%1,318
Nov 21, 202426.9927.1026.9426.9926.991.28%2,393
Nov 20, 202426.6326.6526.6326.6526.65-0.02%517
Nov 19, 202426.4526.6626.4526.6626.660.33%794
Nov 18, 202426.6026.6926.4026.5726.57-0.45%3,565
Nov 15, 202427.0027.0726.6426.6926.50-1.22%6,497
Nov 14, 202427.2127.3027.0227.0226.83-1.07%1,303
Nov 13, 202427.5027.5727.3127.3127.12-0.35%1,811
Nov 12, 202427.5527.5527.3527.4127.21-1.03%6,466
Nov 11, 202427.7527.7527.5627.6927.501.15%9,508
Nov 8, 202427.0627.3827.0627.3827.180.25%1,160
Nov 7, 202427.3627.4527.3127.3127.12-0.15%979
Nov 6, 202427.2027.3527.2027.3527.164.22%665
Nov 5, 202425.9226.2525.9226.2526.061.48%514
Nov 4, 202425.9925.9925.8625.8625.680.43%422
Nov 1, 202425.8225.8225.7525.7525.570.36%447
Oct 31, 202425.7825.8925.6625.6625.48-1.28%1,146
Oct 30, 202426.0626.1225.9925.9925.81-0.08%864
Oct 29, 202426.0726.0726.0226.0225.83-0.28%320
Oct 28, 202426.0926.0926.0926.0925.901.44%264
Oct 25, 202425.8925.8925.7225.7225.54-0.43%495
Oct 24, 202425.8825.8825.8225.8325.650.21%754
Oct 23, 202425.6925.7825.6925.7825.59-0.72%310
Oct 22, 202426.0226.0225.9625.9625.78-0.17%534
Oct 21, 202426.1826.1825.9226.0125.82-1.98%1,873
Oct 18, 202426.4926.5326.4926.5326.16-0.15%256
Oct 17, 202426.4626.6126.4526.5826.20-0.17%883
Oct 16, 202426.5626.6326.5626.6226.241.01%1,452
Oct 15, 202426.3626.3626.3526.3525.980.01%664
Oct 14, 202426.1426.3526.1426.3525.980.68%404
Oct 11, 202426.0226.1726.0226.1725.801.92%545
Oct 10, 202425.6825.6825.6825.6825.32-0.41%40
Oct 9, 202425.8225.8225.7925.7925.420.15%1,599
Oct 8, 202425.8425.8825.7525.7525.380.19%1,767
Oct 7, 202425.7425.7425.7025.7025.34-0.64%218
Oct 4, 202425.8925.8925.8725.8725.501.29%210
Oct 3, 202425.4825.5625.4825.5425.17-0.62%2,122
Oct 2, 202425.7725.7825.7025.7025.330.01%1,098
Oct 1, 202425.5725.7125.5625.6925.33-0.83%5,296
Sep 30, 202426.0226.0225.9125.9125.54-0.05%860
Sep 27, 202425.9225.9225.9225.9225.550.45%692
Sep 26, 202425.8225.8225.8025.8025.440.47%806
Sep 25, 202425.8825.8825.6825.6825.32-0.94%550
Sep 24, 202425.8225.9525.8225.9325.560.21%1,229
Sep 23, 202425.9425.9425.8725.8725.51-0.82%545
Sep 20, 202426.1626.2526.0926.0925.57-0.64%1,453
Sep 19, 202426.1726.3326.1726.2625.741.06%1,089
Sep 18, 202425.7826.2325.3825.9825.470.32%2,228
Sep 17, 202425.9025.9025.9025.9025.390.33%414
Sep 16, 202425.7925.8125.7925.8125.300.35%1,383
Sep 13, 202425.7625.7625.7225.7225.211.53%714
Sep 12, 202425.1125.3425.1025.3424.841.19%3,350
Sep 11, 202424.7225.0424.5425.0424.540.49%7,476
Sep 10, 202424.8825.0424.8524.9124.42-0.28%1,389
Sep 9, 202424.9125.1024.9124.9824.490.31%635
Sep 6, 202425.0825.0824.8424.9124.41-1.30%9,502
Sep 5, 202425.2125.3025.1525.2324.74-0.33%3,273
Sep 4, 202425.3425.3425.3225.3224.82-0.07%644
Sep 3, 202425.7925.7925.2725.3424.84-2.24%1,933
Aug 30, 202425.8925.9625.7725.9225.400.48%11,385
Aug 29, 202425.8125.8125.7925.7925.280.52%1,257
Aug 28, 202425.9925.9925.5625.6625.15-0.71%5,931
Aug 27, 202425.7925.8825.7925.8425.33-0.37%6,181
Aug 26, 202425.9126.0025.9125.9425.420.24%3,973
Aug 23, 202425.7825.9025.7825.8725.362.16%3,551
Aug 22, 202425.3325.3325.3325.3324.83-0.57%108
Aug 21, 202425.2325.5025.2325.4724.970.77%2,075
Aug 20, 202425.6825.6825.2625.2824.78-0.60%803
Aug 19, 202425.4025.4925.2925.4324.930.04%3,344
Aug 16, 202425.3625.4225.3625.4224.740.26%203
Aug 15, 202424.9925.3624.9925.3624.682.54%893
Aug 14, 202425.1925.1924.7124.7324.06-0.42%413
Aug 13, 202424.4824.8324.4824.8324.171.68%352
Aug 12, 202424.5024.5024.4224.4223.77-1.01%702
Aug 9, 202424.5224.6824.5224.6724.010.24%399
Aug 8, 202424.3524.6124.3424.6123.951.78%3,026
Aug 7, 202424.7324.7324.1824.1823.53-1.11%27,377
Aug 6, 202424.6024.6024.4524.4523.791.37%1,211
Aug 5, 202423.8224.3323.8224.1223.47-3.11%2,661
Aug 2, 202425.1525.1524.7624.9024.23-2.92%2,371
Aug 1, 202426.0626.0625.6025.6424.96-2.40%905