Global X Russell 2000 Covered Callable ETF (NEO:RSCC)
Canada · Delayed Price · Currency is CAD 16.62
-0.38 (-2.24%)
Aug 1, 2025, 4:00 PM EDT
NEO:RSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | -0.35% | - |
| Aug 5, 2025 | 16.98 | 17.01 | 16.98 | 17.01 | - | 2.35% | 662 |
| Aug 1, 2025 | 16.52 | 16.69 | 16.48 | 16.62 | - | -2.24% | 1,199 |
| Jul 31, 2025 | 17.04 | 17.04 | 17.00 | 17.00 | - | -1.68% | 225 |
| Jul 30, 2025 | 17.32 | 17.32 | 17.29 | 17.29 | - | -0.06% | 125 |
| Jul 29, 2025 | 17.33 | 17.33 | 17.29 | 17.30 | - | -0.17% | 1,700 |
| Jul 28, 2025 | 17.32 | 17.33 | 17.32 | 17.33 | - | 0.17% | 1,100 |
| Jul 25, 2025 | 17.22 | 17.30 | 17.22 | 17.30 | - | 0.12% | 33,050 |
| Jul 24, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | - | - | - |
| Jul 23, 2025 | 17.24 | 17.28 | 17.23 | 17.28 | - | 0.99% | 5,100 |
| Jul 22, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | 0.18% | 1,000 |
| Jul 21, 2025 | 17.24 | 17.24 | 17.08 | 17.08 | - | -0.58% | 850 |
| Jul 18, 2025 | 17.20 | 17.22 | 17.18 | 17.18 | - | -0.64% | 350 |
| Jul 17, 2025 | 17.30 | 17.30 | 17.29 | 17.29 | - | 1.41% | 265 |
| Jul 16, 2025 | 17.03 | 17.05 | 16.85 | 17.05 | - | 0.53% | 631 |
| Jul 15, 2025 | 17.12 | 17.12 | 16.96 | 16.96 | - | -1.11% | 18,690 |
| Jul 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | 0.47% | 261 |
| Jul 11, 2025 | 17.08 | 17.10 | 17.07 | 17.07 | - | -0.81% | 2,568 |
| Jul 10, 2025 | 17.20 | 17.21 | 17.20 | 17.21 | - | 0.29% | 500 |
| Jul 9, 2025 | 17.10 | 17.16 | 17.10 | 17.16 | - | 1.66% | 3,057 |
| Jul 8, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | - | - | - |
| Jul 7, 2025 | 16.96 | 16.96 | 16.88 | 16.88 | - | 0.36% | 10,600 |
| Jul 4, 2025 | 16.81 | 16.82 | 16.81 | 16.82 | - | -0.88% | 150 |
| 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 |