Global X Russell 2000 Index ETF (NEO:RSSX)
Canada
· Delayed Price · Currency is CAD 23.33
-0.39 (-1.64%)
May 23, 2025, 9:30 AM EDT
NEO:RSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | -1.43% | - |
| May 22, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | - | 38.86% | 634 |
| May 21, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | - | -2.68% | 100 |
| May 20, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | -0.49% | 145 |
| May 16, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | - | 0.96% | - |
| May 15, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | - | 0.58% | 800 |
| May 14, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | -0.94% | 197 |
| May 13, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 0.48% | - |
| May 12, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | - | 3.57% | 5,300 |
| May 9, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | - | -0.34% | 121 |
| May 8, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | - | 2.03% | 100 |
| May 7, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | - | 0.25% | - |
| May 6, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | - | -1.05% | 1,115 |
| May 5, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | - | -0.81% | 100 |
| May 2, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | - | 2.22% | 600 |
| May 1, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | - | 0.61% | 180 |
| Apr 30, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | - | -0.53% | 337 |
| Apr 29, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | - | 0.53% | - |
| Apr 28, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | - | 0.48% | 100 |
| Apr 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -0.05% | 200 |
| Apr 24, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | - | 1.94% | - |
| Apr 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1.50% | 2,883 |
| Apr 22, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | - | 2.67% | 4,441 |
| Apr 21, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | - | -1.99% | - |
| Apr 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | - | 0.82% | - |
| Apr 16, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | - | -0.96% | 1,160 |
| Apr 15, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | - | 0.01% | 6,200 |
| Apr 14, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | 1.23% | 520 |
| Apr 11, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | - | 1.54% | 135 |
| Apr 10, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | - | -4.33% | 5,806 |
| Apr 9, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | 8.81% | 1,560 |
| Apr 8, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | - | -2.86% | 3,008 |
| Apr 7, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | - | -0.91% | 5,790 |
| Apr 4, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | - | -4.32% | 1,200 |
| Apr 3, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | - | -6.67% | 25,731 |
| Apr 2, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | 1.59% | 200 |
| Apr 1, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | - | 0.04% | 861 |
| Mar 31, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | - | -1.04% | 300 |
| Mar 28, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | - | -2.02% | 1,000 |
| Mar 27, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | - | -0.36% | 200 |
| Mar 26, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | -1.06% | 101 |
| Mar 25, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | -0.74% | 612 |
| Mar 24, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | - | 2.66% | 500 |
| Mar 21, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | - | -0.65% | 400 |
| Mar 20, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | - | -0.65% | 1,348 |
| Mar 19, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | - | 1.65% | 400 |
| Mar 18, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | -0.93% | 626 |
| Mar 17, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | - | 1.27% | 131 |
| Mar 14, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | 2.50% | 500 |
| Mar 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.64% | 469 |