Global X Russell 2000 Covered Callable ETF (NEO:RSCC)
Canada
· Delayed Price · Currency is CAD 16.06
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
NEO:RSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | - | - | - |
| Apr 21, 2025 | 15.35 | 15.35 | 15.12 | 15.21 | - | -1.93% | 1,850 |
| Apr 17, 2025 | 15.40 | 15.51 | 15.34 | 15.51 | - | 1.11% | 1,123 |
| Apr 16, 2025 | 15.40 | 15.40 | 15.34 | 15.34 | - | -1.29% | 316 |
| Apr 15, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | - | - | - |
| Apr 14, 2025 | 15.63 | 15.63 | 15.30 | 15.54 | - | 1.04% | 2,860 |
| Apr 11, 2025 | 15.12 | 15.39 | 15.05 | 15.38 | - | 0.46% | 25,333 |
| Apr 10, 2025 | 15.53 | 15.56 | 15.12 | 15.31 | - | -4.79% | 2,192 |
| Apr 9, 2025 | 14.87 | 16.08 | 14.87 | 16.08 | - | 8.28% | 5,509 |
| Apr 8, 2025 | 15.62 | 15.72 | 14.85 | 14.85 | - | -3.00% | 819 |
| Apr 7, 2025 | 14.80 | 15.65 | 14.80 | 15.31 | - | -1.48% | 3,746 |
| Apr 4, 2025 | 15.62 | 15.62 | 15.25 | 15.54 | - | -3.36% | 1,801 |
| Apr 3, 2025 | 16.90 | 16.90 | 15.95 | 16.08 | - | -7.37% | 3,751 |
| Apr 2, 2025 | 17.26 | 17.36 | 17.24 | 17.36 | - | 1.58% | 714 |
| Apr 1, 2025 | 17.16 | 17.16 | 17.09 | 17.09 | - | -0.87% | 628 |
| Mar 31, 2025 | 16.90 | 17.24 | 16.90 | 17.24 | - | -0.98% | 1,005 |
| Mar 28, 2025 | 17.55 | 17.55 | 17.33 | 17.41 | - | -1.86% | 3,507 |
| Mar 27, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | - | - | - |
| Mar 26, 2025 | 18.00 | 18.00 | 17.68 | 17.74 | - | -1.77% | 450 |
| Mar 25, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | - | - | - |
| Mar 24, 2025 | 17.98 | 18.06 | 17.97 | 18.06 | - | 2.21% | 2,517 |
| Mar 21, 2025 | 17.62 | 17.67 | 17.62 | 17.67 | - | -0.11% | 122 |
| Mar 20, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | - | - | - |
| Mar 19, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | - | - | - |
| Mar 18, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | - | - | - |
| Mar 17, 2025 | 17.58 | 17.69 | 17.58 | 17.69 | - | 0.86% | 851 |
| Mar 14, 2025 | 17.40 | 17.54 | 17.40 | 17.54 | - | 1.74% | 100 |
| Mar 13, 2025 | 17.40 | 17.40 | 17.24 | 17.24 | - | -0.98% | 1,650 |
| Mar 12, 2025 | 17.44 | 17.48 | 17.39 | 17.41 | - | -0.46% | 915 |
| Mar 11, 2025 | 17.45 | 17.51 | 17.38 | 17.49 | - | 0.17% | 1,908 |
| Mar 10, 2025 | 17.71 | 17.71 | 17.43 | 17.46 | - | -2.08% | 1,930 |
| Mar 7, 2025 | 17.56 | 17.86 | 17.56 | 17.83 | - | 0.85% | 959 |
| Mar 6, 2025 | 17.76 | 17.80 | 17.65 | 17.68 | - | -1.61% | 2,096 |
| Mar 5, 2025 | 18.01 | 18.20 | 17.81 | 17.97 | - | -3.70% | 17 |
| Mar 4, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | - | - | 13,035 |
| Mar 3, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | - | - | 4,235 |
| Feb 28, 2025 | 18.37 | 18.66 | 18.37 | 18.66 | - | -0.16% | 2,166 |
| Feb 27, 2025 | 18.85 | 18.88 | 18.68 | 18.69 | - | -0.64% | 7,549 |
| Feb 26, 2025 | 18.95 | 18.95 | 18.81 | 18.81 | - | 0.37% | 850 |
| Feb 25, 2025 | 18.65 | 18.74 | 18.62 | 18.74 | - | -0.05% | 2,310 |
| Feb 24, 2025 | 18.72 | 18.81 | 18.72 | 18.75 | - | -0.27% | 1,235 |
| Feb 21, 2025 | 19.14 | 19.14 | 18.80 | 18.80 | - | -2.29% | 541 |
| Feb 20, 2025 | 19.20 | 19.24 | 19.20 | 19.24 | - | -1.13% | 118 |
| Feb 19, 2025 | 19.49 | 19.49 | 19.46 | 19.46 | - | 0.15% | 212 |
| Feb 18, 2025 | 19.40 | 19.43 | 19.40 | 19.43 | - | 0.31% | 1,026 |
| Feb 14, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | - | - | - |