Global X Russell 2000 Covered Callable ETF (NEO:RSCC)
Canada · Delayed Price · Currency is CAD 18.29
0.00 (0.00%)
Sep 23, 2025, 11:33 AM EDT
NEO:RSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 18.38 | 18.38 | 18.25 | 18.25 | 18.25 | -0.87% | 11,058 |
| Sep 23, 2025 | 18.43 | 18.45 | 18.41 | 18.41 | 18.41 | 0.82% | 40,700 |
| Sep 22, 2025 | 18.19 | 18.26 | 18.19 | 18.26 | 18.26 | 0.72% | 1,959 |
| Sep 19, 2025 | 18.20 | 18.20 | 18.13 | 18.13 | 18.13 | -0.87% | 1,550 |
| Sep 18, 2025 | 18.18 | 18.29 | 18.14 | 18.29 | 18.29 | 2.01% | 105,000 |
| Sep 17, 2025 | 18.00 | 18.13 | 17.93 | 17.93 | 17.93 | -0.28% | 38,511 |
| Sep 15, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.22% | 9,000 |
| Sep 12, 2025 | 17.98 | 17.98 | 17.94 | 17.94 | 17.94 | -0.66% | 10,600 |
| Sep 11, 2025 | 18.03 | 18.06 | 18.02 | 18.06 | 18.06 | 1.12% | 65,900 |
| Sep 10, 2025 | 18.08 | 18.08 | 17.86 | 17.86 | 17.86 | 0.28% | 1,100 |
| Sep 9, 2025 | 17.84 | 17.84 | 17.81 | 17.81 | 17.81 | -0.39% | 7,200 |
| Sep 8, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.22% | 4,594 |
| Sep 5, 2025 | 17.80 | 17.84 | 17.80 | 17.84 | 17.84 | 0.28% | 8,652 |
| Sep 4, 2025 | 17.68 | 17.79 | 17.68 | 17.79 | 17.79 | -0.78% | 10,429 |
| Aug 27, 2025 | 18.10 | 18.10 | 17.87 | 17.93 | 17.93 | 0.28% | 4,850 |
| Aug 22, 2025 | 17.71 | 17.94 | 17.71 | 17.88 | 17.88 | 2.64% | 68,232 |
| Aug 20, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.85% | 240 |
| Aug 19, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.23% | 100 |
| Aug 18, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.29% | 100 |
| Aug 15, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.06% | 540 |
| Aug 14, 2025 | 17.63 | 17.63 | 17.46 | 17.49 | 17.49 | 0.23% | 1,382 |
| Aug 13, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.23% | 102 |
| Aug 12, 2025 | 17.24 | 17.41 | 17.24 | 17.41 | 17.41 | 2.53% | 39,811 |
| Aug 11, 2025 | 17.01 | 17.01 | 16.98 | 16.98 | 16.98 | 0.06% | 2,846 |
| Aug 8, 2025 | 16.97 | 16.97 | 16.96 | 16.97 | 16.97 | 0.12% | 9,161 |
| Aug 6, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.18% | 153 |
| Aug 5, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.92% | 662 |
| Aug 1, 2025 | 16.52 | 16.69 | 16.48 | 16.66 | 16.66 | -2.12% | 1,199 |
| Jul 31, 2025 | 17.04 | 17.04 | 17.02 | 17.02 | 17.02 | -1.73% | 225 |
| Jul 30, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.17% | 125 |
| Jul 29, 2025 | 17.33 | 17.33 | 17.29 | 17.29 | 17.29 | -0.23% | 1,700 |
| Jul 28, 2025 | 17.32 | 17.33 | 17.32 | 17.33 | 17.33 | 0.35% | 1,100 |
| Jul 25, 2025 | 17.22 | 17.27 | 17.22 | 17.27 | 17.27 | 0.23% | 33,050 |
| Jul 23, 2025 | 17.24 | 17.24 | 17.23 | 17.23 | 17.23 | 0.70% | 5,100 |
| Jul 22, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.75% | 1,000 |
| Jul 21, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.12% | 850 |
| Jul 18, 2025 | 17.20 | 17.22 | 17.20 | 17.22 | 17.22 | -0.46% | 350 |
| Jul 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.67% | 265 |
| Jul 16, 2025 | 17.03 | 17.03 | 16.85 | 16.85 | 16.85 | -0.65% | 631 |
| Jul 15, 2025 | 17.12 | 17.12 | 16.96 | 16.96 | 16.96 | -1.11% | 18,690 |
| Jul 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% | 261 |
| Jul 11, 2025 | 17.08 | 17.10 | 17.08 | 17.10 | 17.10 | -0.58% | 2,568 |
| Jul 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.35% | 500 |
| Jul 9, 2025 | 17.10 | 17.14 | 17.10 | 17.14 | 17.14 | 1.30% | 3,057 |
| Jul 7, 2025 | 16.96 | 16.96 | 16.88 | 16.92 | 16.92 | 0.65% | 10,600 |
| Jul 4, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.83% | 150 |
| Jul 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.12% | 5,300 |
| Jul 2, 2025 | 16.91 | 16.93 | 16.84 | 16.93 | 16.93 | 1.50% | 112,500 |
| Jun 30, 2025 | 16.69 | 16.69 | 16.68 | 16.68 | 16.68 | -1.88% | 6,800 |
| Jun 27, 2025 | 16.93 | 17.00 | 16.93 | 17.00 | 17.00 | 1.13% | 1,931 |