Global X Russell 2000 Covered Callable ETF (NEO:RSCC)
Canada
· Delayed Price · Currency is CAD 16.81
-0.16 (-0.94%)
Jul 4, 2025, 4:00 PM EDT
NEO:RSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.95 | 16.97 | 16.95 | 16.97 | - | 0.41% | 5,300 |
| Jul 2, 2025 | 16.91 | 16.93 | 16.84 | 16.90 | - | 1.14% | 112,500 |
| Jun 30, 2025 | 16.69 | 16.71 | 16.68 | 16.71 | - | -1.53% | 6,800 |
| Jun 27, 2025 | 16.93 | 17.00 | 16.93 | 16.97 | - | 0.65% | 1,931 |
| Jun 26, 2025 | 16.81 | 16.86 | 16.81 | 16.86 | - | -0.53% | 134 |
| Jun 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | - | - |
| Jun 24, 2025 | 16.87 | 16.97 | 16.83 | 16.95 | - | 1.25% | 1,340 |
| Jun 23, 2025 | 16.66 | 16.74 | 16.63 | 16.74 | - | 0.84% | 325 |
| Jun 20, 2025 | 16.68 | 16.68 | 16.60 | 16.60 | - | 0.73% | 2,329 |
| Jun 19, 2025 | 16.40 | 16.48 | 16.40 | 16.48 | - | -0.66% | 1,250 |
| Jun 18, 2025 | 16.51 | 16.59 | 16.51 | 16.59 | - | 1.22% | 600 |
| Jun 17, 2025 | 16.40 | 16.40 | 16.39 | 16.39 | - | 0.18% | 4,955 |
| Jun 16, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | - | - | - |
| Jun 13, 2025 | 16.50 | 16.50 | 16.36 | 16.36 | - | -1.15% | 1,282 |
| Jun 12, 2025 | 16.52 | 16.55 | 16.52 | 16.55 | - | -1.19% | 3,700 |
| Jun 11, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | - | - |
| Jun 10, 2025 | 16.77 | 16.77 | 16.75 | 16.75 | - | 0.36% | 1,663 |
| Jun 9, 2025 | 16.72 | 16.72 | 16.69 | 16.69 | - | 0.30% | 1,320 |
| Jun 6, 2025 | 16.62 | 16.64 | 16.59 | 16.64 | - | 0.97% | 5,408 |
| Jun 5, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | - | - | - |
| Jun 4, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | - | - | - |
| Jun 3, 2025 | 16.50 | 16.50 | 16.46 | 16.48 | - | 1.29% | 6,553 |
| Jun 2, 2025 | 16.21 | 16.27 | 16.21 | 16.27 | - | -0.18% | 1,397 |
| May 30, 2025 | 16.27 | 16.30 | 16.27 | 16.30 | - | -1.87% | 1,210 |
| May 29, 2025 | 16.95 | 16.95 | 16.61 | 16.61 | - | - | 600 |
| May 28, 2025 | 16.65 | 16.65 | 16.61 | 16.61 | - | -0.48% | 1,293 |
| May 27, 2025 | 16.49 | 16.69 | 16.49 | 16.69 | - | 0.85% | 715 |
| May 26, 2025 | 16.50 | 16.55 | 16.50 | 16.55 | - | 1.66% | 220 |
| May 23, 2025 | 16.25 | 16.31 | 16.25 | 16.28 | - | -1.27% | 5,491 |
| May 22, 2025 | 16.48 | 16.49 | 16.48 | 16.49 | - | 0.18% | 2,010 |
| May 21, 2025 | 16.69 | 16.69 | 16.46 | 16.46 | - | -2.20% | 17,294 |
| May 20, 2025 | 16.84 | 16.88 | 16.82 | 16.83 | - | -0.65% | 2,069 |
| May 16, 2025 | 16.93 | 16.94 | 16.93 | 16.94 | - | 0.71% | 4,537 |
| May 15, 2025 | 16.77 | 16.82 | 16.76 | 16.82 | - | 0.18% | 447 |
| May 14, 2025 | 16.91 | 16.91 | 16.79 | 16.79 | - | -0.30% | 321 |
| May 13, 2025 | 16.93 | 16.93 | 16.84 | 16.84 | - | -0.06% | 1,091 |
| May 12, 2025 | 16.96 | 16.96 | 16.85 | 16.85 | - | 2.87% | 25,923 |
| May 9, 2025 | 16.48 | 16.48 | 16.37 | 16.38 | - | -0.24% | 372 |
| May 8, 2025 | 16.44 | 16.48 | 16.41 | 16.42 | - | 2.37% | 22,436 |
| May 7, 2025 | 16.02 | 16.06 | 16.00 | 16.04 | - | -1.11% | 4,273 |
| May 6, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | - | - | - |
| May 5, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | - | - | - |
| May 2, 2025 | 16.10 | 16.25 | 16.10 | 16.22 | - | 1.12% | 12,712 |
| May 1, 2025 | 15.80 | 16.04 | 15.80 | 16.04 | - | 1.33% | 3,827 |
| Apr 30, 2025 | 15.69 | 15.83 | 15.69 | 15.83 | - | -2.16% | 304 |
| Apr 29, 2025 | 16.23 | 16.23 | 16.18 | 16.18 | - | 0.50% | 155,012 |
| Apr 28, 2025 | 16.17 | 16.17 | 16.10 | 16.10 | - | 0.25% | 4,560 |
| Apr 25, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | - | - | - |
| Apr 24, 2025 | 15.94 | 16.06 | 15.94 | 16.06 | - | 1.39% | 1,450 |
| Apr 23, 2025 | 16.06 | 16.12 | 15.84 | 15.84 | - | 4.14% | 13,500 |