Global X Russell 2000 Index ETF (NEO:RSSX)
Canada · Delayed Price · Currency is CAD 20.48
+0.14 (0.67%)
Oct 3, 2025, 4:00 PM EDT
NEO:RSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.70 | 28.70 | 28.65 | 28.65 | 28.65 | 2.18% | 200 |
| Sep 30, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.14% | 100 |
| Sep 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.67% | 246 |
| Sep 24, 2025 | 28.35 | 28.35 | 28.19 | 28.19 | 28.19 | 0.25% | 1,651 |
| Sep 19, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.61% | 426 |
| Sep 18, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.61% | 300 |
| Sep 17, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 1.54% | 100 |
| Sep 16, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.80% | 700 |
| Sep 15, 2025 | 27.72 | 27.72 | 27.58 | 27.58 | 27.58 | -0.51% | 495 |
| Sep 12, 2025 | 27.70 | 27.72 | 27.70 | 27.72 | 27.72 | 0.69% | 400 |
| Sep 5, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 2.30% | 120 |
| Sep 3, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.37% | 505 |
| Sep 2, 2025 | 26.83 | 27.01 | 26.75 | 27.01 | 27.01 | -0.11% | 359 |
| Aug 29, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.41% | 101 |
| Aug 28, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.11% | 100 |
| Aug 26, 2025 | 27.01 | 27.18 | 27.01 | 27.18 | 27.18 | 0.15% | 300 |
| Aug 22, 2025 | 26.50 | 27.14 | 26.50 | 27.14 | 27.14 | 3.39% | 1,000 |
| Aug 21, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.38% | 101 |
| Aug 20, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.34% | 400 |
| Aug 19, 2025 | 26.45 | 26.45 | 26.24 | 26.24 | 26.24 | 3.43% | 500 |
| Aug 11, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.20% | 400 |
| Aug 8, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.83% | 100 |
| Aug 7, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.36% | 595 |
| Aug 6, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.35% | 2,300 |
| Aug 5, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 2.26% | 110 |
| Aug 1, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -2.74% | 101 |
| Jul 31, 2025 | 25.63 | 25.63 | 25.53 | 25.53 | 25.53 | -0.55% | 670 |
| Jul 29, 2025 | 25.98 | 25.98 | 25.64 | 25.67 | 25.67 | 0.08% | 4,188 |
| Jul 25, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | 652 |
| Jul 24, 2025 | 25.67 | 25.67 | 25.65 | 25.65 | 25.65 | - | 2,900 |
| Jul 23, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.27% | 105 |
| Jul 17, 2025 | 25.63 | 25.72 | 25.63 | 25.72 | 25.72 | 0.86% | 463 |
| Jul 9, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.55% | 287 |
| Jul 8, 2025 | 25.24 | 25.36 | 25.22 | 25.36 | 25.36 | 0.20% | 16,785 |
| Jul 7, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.44% | 335 |
| Jul 3, 2025 | 25.23 | 25.34 | 25.20 | 25.20 | 25.20 | 0.80% | 3,300 |
| Jul 2, 2025 | 24.93 | 25.00 | 24.93 | 25.00 | 25.00 | 1.01% | 1,110 |
| Jun 30, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.20% | 300 |
| Jun 26, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.32% | 409 |
| Jun 24, 2025 | 24.58 | 24.78 | 24.58 | 24.78 | 24.78 | 3.68% | 535 |
| Jun 13, 2025 | 24.09 | 24.09 | 23.87 | 23.90 | 23.90 | -1.61% | 8,015 |
| Jun 12, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.34% | 104 |
| Jun 10, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.45% | 196 |
| Jun 9, 2025 | 24.52 | 24.59 | 24.51 | 24.51 | 24.51 | 0.78% | 1,810 |
| Jun 6, 2025 | 24.15 | 24.32 | 24.15 | 24.32 | 24.32 | 1.71% | 3,105 |
| Jun 5, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.58% | 178 |
| Jun 3, 2025 | 23.85 | 24.05 | 23.85 | 24.05 | 24.05 | 1.91% | 286 |
| Jun 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.09% | 100 |
| May 29, 2025 | 23.85 | 23.86 | 23.85 | 23.86 | 23.86 | - | 231 |
| May 28, 2025 | 23.90 | 23.95 | 23.85 | 23.86 | 23.86 | -0.58% | 7,273 |