Global X Russell 2000 Covered Call & Growth ETF (RYLG)
NYSEARCA: RYLG · Real-Time Price · USD
20.70
-0.01 (-0.06%)
Mar 31, 2025, 3:03 PM EDT - Market open
RYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.63 | 20.63 | 20.50 | 20.57 | - | -0.70% | 4,366 |
| Mar 28, 2025 | 20.86 | 20.86 | 20.67 | 20.71 | 20.71 | -1.51% | 13,249 |
| Mar 27, 2025 | 21.03 | 21.14 | 21.02 | 21.03 | 21.03 | -0.19% | 1,379 |
| Mar 26, 2025 | 21.28 | 21.28 | 21.00 | 21.07 | 21.07 | -0.91% | 3,792 |
| Mar 25, 2025 | 21.17 | 21.39 | 21.17 | 21.27 | 21.27 | -0.08% | 2,167 |
| Mar 24, 2025 | 21.25 | 21.31 | 21.24 | 21.28 | 21.28 | 0.91% | 2,600 |
| Mar 21, 2025 | 20.97 | 21.14 | 20.89 | 21.09 | 20.96 | -0.57% | 4,474 |
| Mar 20, 2025 | 21.42 | 21.42 | 21.21 | 21.21 | 21.08 | -0.60% | 3,124 |
| Mar 19, 2025 | 21.10 | 21.38 | 21.10 | 21.34 | 21.20 | 1.46% | 4,454 |
| Mar 18, 2025 | 20.96 | 21.08 | 20.93 | 21.03 | 20.90 | -0.93% | 3,101 |
| Mar 17, 2025 | 21.04 | 21.26 | 21.00 | 21.23 | 21.10 | 1.38% | 5,297 |
| Mar 14, 2025 | 20.62 | 20.99 | 20.62 | 20.94 | 20.81 | 2.44% | 5,442 |
| Mar 13, 2025 | 20.77 | 20.77 | 20.36 | 20.44 | 20.31 | -1.55% | 1,215 |
| Mar 12, 2025 | 20.85 | 20.85 | 20.76 | 20.76 | 20.63 | 0.06% | 858 |
| Mar 11, 2025 | 20.76 | 20.80 | 20.75 | 20.75 | 20.62 | 0.49% | 3,481 |
| Mar 10, 2025 | 20.93 | 21.03 | 20.65 | 20.65 | 20.52 | -2.85% | 17,629 |
| Mar 7, 2025 | 21.03 | 21.27 | 20.76 | 21.26 | 21.12 | 0.74% | 3,243 |
| Mar 6, 2025 | 21.30 | 21.30 | 21.09 | 21.10 | 20.97 | -2.04% | 5,225 |
| Mar 5, 2025 | 21.44 | 21.54 | 21.44 | 21.54 | 21.40 | 1.17% | 1,632 |
| Mar 4, 2025 | 21.15 | 21.42 | 20.95 | 21.29 | 21.15 | -0.91% | 22,890 |
| Mar 3, 2025 | 22.04 | 22.04 | 21.35 | 21.49 | 21.35 | -2.46% | 2,978 |
| Feb 28, 2025 | 21.90 | 22.03 | 21.90 | 22.03 | 21.89 | 0.87% | 1,477 |
| Feb 27, 2025 | 22.03 | 22.12 | 21.84 | 21.84 | 21.70 | -1.31% | 4,981 |
| Feb 26, 2025 | 22.24 | 22.24 | 22.02 | 22.13 | 21.99 | 0.09% | 2,839 |
| Feb 25, 2025 | 22.03 | 22.23 | 22.02 | 22.11 | 21.97 | -0.35% | 5,516 |
| Feb 24, 2025 | 22.33 | 22.36 | 22.14 | 22.18 | 22.04 | -0.16% | 3,824 |
| Feb 21, 2025 | 23.04 | 23.04 | 22.22 | 22.22 | 21.97 | -3.57% | 11,746 |
| Feb 20, 2025 | 23.14 | 23.14 | 22.84 | 23.04 | 22.78 | -0.65% | 3,859 |
| Feb 19, 2025 | 23.21 | 23.30 | 23.13 | 23.19 | 22.93 | -0.38% | 3,030 |
| Feb 18, 2025 | 23.16 | 23.30 | 23.16 | 23.28 | 23.01 | 0.65% | 1,679 |
| Feb 14, 2025 | 23.25 | 23.25 | 23.06 | 23.13 | 22.86 | - | 8,625 |
| Feb 13, 2025 | 23.08 | 23.13 | 22.93 | 23.13 | 22.87 | 0.96% | 3,434 |
| Feb 12, 2025 | 22.84 | 22.91 | 22.78 | 22.91 | 22.65 | -0.59% | 1,762 |
| Feb 11, 2025 | 23.09 | 23.13 | 23.04 | 23.05 | 22.78 | -0.80% | 1,393 |
| Feb 10, 2025 | 23.12 | 23.24 | 23.04 | 23.23 | 22.97 | 0.83% | 2,545 |
| Feb 7, 2025 | 23.18 | 23.27 | 23.03 | 23.04 | 22.78 | -0.85% | 5,417 |
| Feb 6, 2025 | 23.51 | 23.51 | 23.24 | 23.24 | 22.97 | 0.16% | 1,669 |
| Feb 5, 2025 | 23.14 | 23.30 | 23.11 | 23.20 | 22.94 | 0.49% | 7,228 |
| Feb 4, 2025 | 22.91 | 23.13 | 22.91 | 23.09 | 22.82 | 1.21% | 2,802 |
| Feb 3, 2025 | 22.88 | 22.88 | 22.78 | 22.81 | 22.55 | -0.96% | 1,668 |
| Jan 31, 2025 | 23.25 | 23.37 | 22.97 | 23.03 | 22.77 | -0.64% | 31,352 |
| Jan 30, 2025 | 23.28 | 23.36 | 23.18 | 23.18 | 22.92 | 0.70% | 23,889 |
| Jan 29, 2025 | 23.16 | 23.16 | 22.97 | 23.02 | 22.76 | -0.14% | 2,402 |
| Jan 28, 2025 | 22.98 | 23.08 | 22.95 | 23.05 | 22.79 | 0.30% | 3,224 |
| Jan 27, 2025 | 23.07 | 23.10 | 22.98 | 22.98 | 22.72 | -1.15% | 4,474 |
| Jan 24, 2025 | 23.03 | 23.31 | 23.03 | 23.25 | 22.99 | 0.05% | 2,373 |
| Jan 23, 2025 | 23.04 | 23.24 | 23.04 | 23.24 | 22.97 | 0.39% | 1,127 |
| Jan 22, 2025 | 23.21 | 23.24 | 23.13 | 23.15 | 22.88 | -0.29% | 12,295 |
| Jan 21, 2025 | 23.22 | 23.27 | 23.10 | 23.22 | 22.95 | 0.77% | 2,095 |
| Jan 17, 2025 | 23.07 | 23.07 | 23.04 | 23.04 | 22.65 | -0.03% | 663 |