Global X Russell 2000 Index ETF (NEO:RSSX)
Canada · Delayed Price · Currency is CAD 19.11
-0.23 (-1.20%)
Aug 14, 2025, 4:00 PM EDT
NEO:RSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | - | -1.20% | - |
| Aug 13, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | - | 1.90% | - |
| Aug 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | 2.89% | - |
| Aug 11, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | 0.11% | 400 |
| Aug 8, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | - | 0.21% | 100 |
| Aug 7, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | - | -0.30% | 595 |
| Aug 6, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | -0.26% | 2,300 |
| Aug 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2.76% | 110 |
| Aug 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -1.93% | 101 |
| Jul 31, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | -0.98% | 670 |
| Jul 30, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | - | -0.58% | - |
| Jul 29, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | -0.74% | 4,188 |
| Jul 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | 0.04% | - |
| Jul 25, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | - | -26.47% | 652 |
| Jul 24, 2025 | 25.67 | 25.67 | 25.53 | 25.53 | - | 34.62% | 2,900 |
| Jul 23, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | - | 1.43% | 105 |
| Jul 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | 0.84% | - |
| Jul 21, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | - | -0.40% | - |
| Jul 18, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | - | -0.61% | - |
| Jul 17, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | - | 1.17% | 463 |
| Jul 16, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | - | 1.08% | - |
| Jul 15, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | - | -2.01% | - |
| Jul 14, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | - | 0.72% | - |
| Jul 11, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | - | -1.38% | - |
| Jul 10, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | - | 0.52% | - |
| Jul 9, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | - | 1.03% | 31 |
| Jul 8, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | - | 0.78% | 16,785 |
| Jul 7, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | - | -1.45% | 335 |
| Jul 4, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | - | - | - |
| Jul 3, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | - | 0.78% | 7,000 |
| Jul 2, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | - | 2.35% | 1,110 |
| Jun 30, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | - | -0.24% | 300 |
| Jun 27, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | - | -0.04% | - |
| Jun 26, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | - | 1.60% | 409 |
| Jun 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | - | -1.13% | - |
| Jun 24, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | - | 1.35% | 273 |
| Jun 23, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | - | 1.08% | - |
| Jun 20, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | - | -0.18% | - |
| Jun 19, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | -0.01% | - |
| Jun 18, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | 0.53% | - |
| Jun 17, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | -0.96% | - |
| Jun 16, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | - | 1.04% | - |
| Jun 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | -1.69% | 8,015 |
| Jun 12, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | - | -0.46% | 104 |
| Jun 11, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | - | -0.38% | - |
| Jun 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.48% | 196 |
| Jun 9, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | - | 0.69% | 1,800 |
| Jun 6, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1.66% | 3,105 |
| Jun 5, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | - | -0.04% | 160 |
| Jun 4, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | - | -0.24% | - |