Global X Russell 2000 Covered Call & Growth ETF (RYLG)
NYSEARCA: RYLG · Real-Time Price · USD
22.85
-0.06 (-0.25%)
Oct 17, 2025, 3:53 PM EDT - Market closed
RYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 22.72 | 22.85 | 22.72 | 22.85 | 22.85 | -0.26% | 2,500 |
| Oct 16, 2025 | 23.16 | 23.16 | 22.85 | 22.91 | 22.91 | -1.16% | 9,083 |
| Oct 15, 2025 | 23.25 | 23.25 | 23.18 | 23.18 | 23.18 | 0.52% | 760 |
| Oct 14, 2025 | 22.95 | 23.08 | 22.95 | 23.06 | 23.06 | 0.73% | 2,200 |
| Oct 13, 2025 | 22.72 | 22.90 | 22.70 | 22.89 | 22.89 | 2.74% | 1,243 |
| Oct 10, 2025 | 22.85 | 22.85 | 22.28 | 22.28 | 22.28 | -2.55% | 4,000 |
| Oct 9, 2025 | 22.88 | 22.88 | 22.85 | 22.86 | 22.86 | -0.37% | 1,465 |
| Oct 8, 2025 | 22.76 | 22.94 | 22.76 | 22.94 | 22.94 | 0.94% | 836 |
| Oct 7, 2025 | 22.76 | 22.77 | 22.70 | 22.73 | 22.73 | -0.91% | 2,009 |
| Oct 6, 2025 | 22.91 | 23.03 | 22.91 | 22.94 | 22.94 | 0.33% | 3,612 |
| Oct 3, 2025 | 22.88 | 22.98 | 22.85 | 22.86 | 22.86 | 0.90% | 3,253 |
| Oct 2, 2025 | 22.48 | 22.67 | 22.48 | 22.66 | 22.66 | 0.20% | 2,762 |
| Oct 1, 2025 | 22.50 | 22.61 | 22.50 | 22.61 | 22.61 | 0.29% | 1,097 |
| Sep 30, 2025 | 22.52 | 22.55 | 22.42 | 22.55 | 22.55 | 0.13% | 981 |
| Sep 29, 2025 | 22.42 | 22.58 | 22.42 | 22.52 | 22.52 | 0.10% | 4,952 |
| Sep 26, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.83% | 1,486 |
| Sep 25, 2025 | 22.22 | 22.35 | 22.17 | 22.31 | 22.31 | -0.79% | 2,171 |
| Sep 24, 2025 | 22.61 | 22.66 | 22.49 | 22.49 | 22.49 | -0.60% | 8,124 |
| Sep 23, 2025 | 22.73 | 22.82 | 22.62 | 22.62 | 22.62 | -0.31% | 4,374 |
| Sep 22, 2025 | 22.58 | 22.72 | 22.56 | 22.69 | 22.69 | -0.16% | 2,711 |
| Sep 19, 2025 | 22.74 | 22.82 | 22.71 | 22.73 | 22.61 | -0.68% | 1,981 |
| Sep 18, 2025 | 22.76 | 22.90 | 22.76 | 22.89 | 22.76 | 1.17% | 3,864 |
| Sep 17, 2025 | 22.76 | 22.76 | 22.57 | 22.62 | 22.50 | 0.23% | 6,096 |
| Sep 16, 2025 | 22.54 | 22.57 | 22.50 | 22.57 | 22.45 | 0.05% | 705 |
| Sep 15, 2025 | 22.56 | 22.62 | 22.52 | 22.56 | 22.43 | 0.12% | 6,403 |
| Sep 12, 2025 | 22.54 | 22.54 | 22.53 | 22.53 | 22.41 | -0.43% | 546 |
| Sep 11, 2025 | 22.56 | 22.63 | 22.56 | 22.63 | 22.50 | 1.04% | 521 |
| Sep 10, 2025 | 22.47 | 22.47 | 22.39 | 22.39 | 22.27 | -0.17% | 1,454 |
| Sep 9, 2025 | 22.46 | 22.46 | 22.37 | 22.43 | 22.31 | -0.30% | 1,475 |
| Sep 8, 2025 | 22.52 | 22.52 | 22.40 | 22.50 | 22.38 | 0.25% | 1,527 |
| Sep 5, 2025 | 22.29 | 22.44 | 22.29 | 22.44 | 22.32 | 0.38% | 1,233 |
| Sep 4, 2025 | 22.20 | 22.36 | 22.16 | 22.36 | 22.23 | 0.77% | 1,433 |
| Sep 3, 2025 | 22.27 | 22.27 | 22.07 | 22.19 | 22.07 | -0.19% | 2,408 |
| Sep 2, 2025 | 22.04 | 22.23 | 22.03 | 22.23 | 22.11 | -0.05% | 2,030 |
| Aug 29, 2025 | 22.21 | 22.25 | 22.21 | 22.24 | 22.12 | -0.42% | 1,749 |
| Aug 28, 2025 | 22.32 | 22.35 | 22.27 | 22.33 | 22.21 | 0.09% | 9,871 |
| Aug 27, 2025 | 22.28 | 22.32 | 22.24 | 22.31 | 22.19 | 0.50% | 4,085 |
| Aug 26, 2025 | 22.21 | 22.21 | 22.13 | 22.20 | 22.08 | 0.44% | 1,275 |
| Aug 25, 2025 | 22.11 | 22.19 | 22.06 | 22.11 | 21.98 | -0.54% | 1,271 |
| Aug 22, 2025 | 22.13 | 22.27 | 22.13 | 22.23 | 22.10 | 2.77% | 12,049 |
| Aug 21, 2025 | 21.57 | 21.63 | 21.57 | 21.63 | 21.51 | 0.16% | 722 |
| Aug 20, 2025 | 21.55 | 21.59 | 21.55 | 21.59 | 21.47 | -0.28% | 1,207 |
| Aug 19, 2025 | 21.71 | 21.71 | 21.63 | 21.65 | 21.53 | -0.60% | 2,898 |
| Aug 18, 2025 | 21.71 | 21.80 | 21.71 | 21.78 | 21.66 | -0.19% | 1,613 |
| Aug 15, 2025 | 21.85 | 21.85 | 21.82 | 21.82 | 21.56 | -0.72% | 337 |
| Aug 14, 2025 | 22.01 | 22.02 | 21.90 | 21.98 | 21.72 | -0.58% | 1,628 |
| Aug 13, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.84 | 1.11% | 320 |
| Aug 12, 2025 | 21.63 | 21.87 | 21.62 | 21.87 | 21.60 | 2.32% | 2,085 |
| Aug 11, 2025 | 21.45 | 21.45 | 21.37 | 21.37 | 21.12 | 0.07% | 444 |
| Aug 8, 2025 | 21.42 | 21.42 | 21.36 | 21.36 | 21.10 | 0.30% | 2,005 |