Global X Russell 2000 Covered Callable ETF (NEO:RSCC)
Canada · Delayed Price · Currency is CAD 17.90
+0.06 (0.34%)
Aug 27, 2025, 2:36 PM EDT
NEO:RSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Aug 27, 2025 | 18.10 | 18.10 | 17.87 | 17.90 | - | 0.34% | 4,850 |
| Aug 26, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | - | - | - |
| Aug 25, 2025 | 17.82 | 17.84 | 17.82 | 17.84 | - | -0.17% | 553 |
| Aug 22, 2025 | 17.71 | 17.94 | 17.71 | 17.87 | - | 2.41% | 68,232 |
| Aug 21, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | - | - | - |
| Aug 20, 2025 | 17.42 | 17.45 | 17.42 | 17.45 | - | -0.17% | 240 |
| Aug 19, 2025 | 17.57 | 17.57 | 17.48 | 17.48 | - | -0.23% | 100 |
| Aug 18, 2025 | 17.53 | 17.53 | 17.52 | 17.52 | - | 0.06% | 100 |
| Aug 15, 2025 | 17.48 | 17.51 | 17.48 | 17.51 | - | 0.06% | 540 |
| Aug 14, 2025 | 17.63 | 17.63 | 17.46 | 17.50 | - | -0.51% | 1,382 |
| Aug 13, 2025 | 17.45 | 17.59 | 17.45 | 17.59 | - | 1.09% | 102 |
| Aug 12, 2025 | 17.24 | 17.41 | 17.24 | 17.40 | - | 2.47% | 39,811 |
| Aug 11, 2025 | 17.01 | 17.01 | 16.98 | 16.98 | - | 0.18% | 2,846 |
| Aug 8, 2025 | 16.97 | 16.97 | 16.95 | 16.95 | - | - | 9,161 |
| Aug 7, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | - | - |
| Aug 6, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | -0.35% | 153 |
| 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 |