Canada markets closed

Global X Russell 2000 Covered Call ETF (RYLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
16.360.00 (0.00%)
At close: 04:00PM EDT
16.39 +0.03 (+0.18%)
After hours: 07:42PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202416.3516.3716.3216.3616.36531,877
May 20, 202416.3116.3716.3016.3616.36493,200
May 20, 20240.165 Dividend
May 17, 202416.5716.5716.4316.4916.32788,000
May 16, 202416.5516.5616.5416.5516.38844,300
May 15, 202416.5716.5716.5316.5416.37745,200
May 14, 202416.5316.5516.5316.5516.38829,600
May 13, 202416.5516.5516.5316.5416.37381,200
May 10, 202416.5116.5516.5116.5316.36290,800
May 09, 202416.5216.5516.5216.5416.37335,100
May 08, 202416.5216.5216.5016.5216.35382,200
May 07, 202416.5116.5316.5116.5216.35449,000
May 06, 202416.5016.5116.4916.5116.34363,400
May 03, 202416.4916.5016.4516.4816.32411,100
May 02, 202416.3716.4516.3516.4416.28501,900
May 01, 202416.3316.4316.2816.3516.19482,300
Apr 30, 202416.4216.4216.3116.3216.16625,000
Apr 29, 202416.3916.4316.3816.4216.26496,800
Apr 26, 202416.3016.3816.3016.3816.22411,200
Apr 25, 202416.2416.3116.1916.3016.14409,700
Apr 24, 202416.3316.3516.2816.3416.18650,500
Apr 23, 202416.2116.3416.2116.3316.17598,600
Apr 22, 202416.1516.2516.1216.2116.05672,300
Apr 22, 20240.163 Dividend
Apr 19, 202416.2416.3816.1716.2615.94655,000
Apr 18, 202416.3016.4816.2116.2515.93832,600
Apr 17, 202416.4816.5516.2616.2715.951,043,600
Apr 16, 202416.4716.5216.3016.4416.11933,000
Apr 15, 202416.6816.7716.4216.4916.16751,000
Apr 12, 202416.8016.8216.5916.6716.34719,700
Apr 11, 202416.7916.8616.7116.8516.51680,000
Apr 10, 202416.7516.8216.6616.7416.41931,500
Apr 09, 202416.9016.9016.8316.8816.54422,400
Apr 08, 202416.8516.8916.8316.8816.54448,800
Apr 05, 202416.7616.8516.7516.8116.47515,100
Apr 04, 202416.8616.9016.7516.7616.43502,900
Apr 03, 202416.8116.8616.7616.8516.51492,900
Apr 02, 202416.8816.8816.7616.7816.45737,500
Apr 01, 202416.9216.9216.8816.8916.55688,700
Mar 28, 202416.9016.9116.8916.9116.57505,100
Mar 27, 202416.8016.9016.8016.9016.56530,400
Mar 26, 202416.8316.8416.7816.7816.45490,500
Mar 25, 202416.7616.8316.7616.8016.47599,800
Mar 22, 202416.8416.8416.7616.7616.43575,200
Mar 21, 202416.7716.8316.7716.8116.47613,200
Mar 20, 202416.5716.7516.5516.7416.41629,400
Mar 19, 202416.5016.6016.4816.5916.26459,800
Mar 18, 202416.6216.6216.5316.5416.21565,700
Mar 18, 20240.167 Dividend
Mar 15, 202416.7216.7916.6616.7416.24707,400
Mar 14, 202416.8416.8416.5616.6816.18870,800
Mar 13, 202416.7816.8316.7716.8016.30859,300
Mar 12, 202416.7516.7716.6816.7716.271,049,400
Mar 11, 202416.7116.7316.6716.6916.19543,700
Mar 08, 202416.7616.7816.6916.7116.21586,700
Mar 07, 202416.6716.7216.6716.7016.20485,000
Mar 06, 202416.6316.6616.5916.6516.16581,500
Mar 05, 202416.5416.6516.5416.5716.08901,600
Mar 04, 202416.6316.6716.6316.6316.14912,300
Mar 01, 202416.5016.6216.5016.6216.13633,100
Feb 29, 202416.5016.5916.4716.5016.011,095,800
Feb 28, 202416.4716.5116.4316.4515.96577,900
Feb 27, 202416.4616.5216.4616.5216.03586,000
Feb 26, 202416.3516.4216.2916.4115.92580,200
Feb 23, 202416.3016.3816.2516.3415.85716,300
Feb 22, 202416.2016.2916.1816.2715.79787,200
Feb 21, 202416.1516.1716.0816.1715.69806,000
Feb 20, 202416.2816.2916.1516.2115.731,004,200
Feb 20, 20240.163 Dividend
Feb 16, 202416.5616.5816.3816.4915.841,041,000
Feb 15, 202416.5516.5816.5416.5615.91710,600
Feb 14, 202416.5216.5416.5116.5415.89473,600
Feb 13, 202416.4716.5016.4316.4615.811,080,100
Feb 12, 202416.5316.5316.5016.5215.87907,900
Feb 09, 202416.4816.5216.4816.5215.871,081,800
Feb 08, 202416.4316.4816.4116.4815.83933,100
Feb 07, 202416.4016.4316.3616.4115.77926,500
Feb 06, 202416.3316.4116.3316.4015.76565,500
Feb 05, 202416.3216.3816.2716.3415.70682,300
Feb 02, 202416.3616.4116.3316.4015.76778,300
Feb 01, 202416.3916.4316.2916.3915.75913,000
Jan 31, 202416.4216.4516.3316.3315.69689,700
Jan 30, 202416.4416.4416.3916.4215.77482,300
Jan 29, 202416.3616.4316.3516.4315.78668,400
Jan 26, 202416.3716.3916.3516.3715.73669,900
Jan 25, 202416.3816.4016.3216.3515.71546,600
Jan 24, 202416.4016.4016.3016.3015.66932,800
Jan 23, 202416.3916.3916.3316.3715.73540,300
Jan 22, 202416.3216.3816.3016.3715.73773,200
Jan 22, 20240.165 Dividend
Jan 19, 202416.4116.4216.2616.4115.61784,500
Jan 18, 202416.3416.4016.1616.3515.55727,900
Jan 17, 202416.1716.3016.1116.2515.45834,700
Jan 16, 202416.4616.4816.3116.3915.59979,400
Jan 12, 202416.6416.7716.5016.5415.73573,400
Jan 11, 202416.5616.6216.3916.5715.76851,400
Jan 10, 202416.6116.6316.4916.6215.81621,500
Jan 09, 202416.5816.6516.5016.6115.80572,200
Jan 08, 202416.4916.7016.4216.6915.87665,800
Jan 05, 202416.4316.5816.3916.4815.67531,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...