Canada markets closed

Global X Russell 2000 Covered Call & Growth ETF (RYLG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.29+0.12 (+0.46%)
At close: 03:06PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202425.2025.2925.2025.2925.29448
May 06, 202425.1825.1925.1725.1725.172,300
May 03, 202425.0125.1124.9625.0525.051,100
May 02, 202424.9024.9024.8024.8824.88800
May 01, 202424.5324.6424.5324.6124.61600
Apr 30, 202424.7124.7124.5624.5624.56400
Apr 29, 202424.9324.9324.8724.8724.871,000
Apr 26, 202424.7524.8224.7024.7624.76700
Apr 25, 202424.3824.5524.3824.5524.55500
Apr 24, 202424.7424.7424.6724.6724.67100
Apr 23, 202424.6724.7324.6724.7324.73200
Apr 22, 202424.2624.4924.2324.4224.4228,100
Apr 22, 20240.154 Dividend
Apr 19, 202424.4324.4424.3324.3324.18700
Apr 18, 202424.3824.3824.3524.3524.20300
Apr 17, 202424.7024.7024.3924.4024.241,600
Apr 16, 202424.5624.6224.5624.6024.45500
Apr 15, 202425.0125.0124.5724.7124.552,700
Apr 12, 202425.0725.0724.9125.0024.842,100
Apr 11, 202425.4125.4525.4125.4425.281,000
Apr 10, 202425.3425.3425.1925.1925.031,300
Apr 09, 202425.6525.6625.5625.6625.50800
Apr 08, 202425.5525.5925.5525.5625.401,200
Apr 05, 202425.4525.5825.4525.5525.39600
Apr 04, 202425.8725.8725.4025.4225.261,500
Apr 03, 202425.5425.5925.5425.5925.43400
Apr 02, 202425.5025.5025.4825.4825.32900
Apr 01, 202425.9525.9525.7525.8225.653,100
Mar 28, 202425.8626.0025.8625.9425.772,300
Mar 27, 202425.7125.8325.7125.8325.67700
Mar 26, 202425.5125.5325.5125.5325.371,400
Mar 25, 202425.6325.6325.5725.5725.40800
Mar 22, 202425.7625.7625.5325.5325.372,200
Mar 21, 202425.6025.8425.6025.7525.584,400
Mar 20, 202425.1825.6225.1825.6125.458,200
Mar 19, 202425.0225.2025.0125.1625.001,100
Mar 18, 202425.2125.2125.0625.0624.90400
Mar 18, 20240.162 Dividend
Mar 15, 202425.1825.2825.1825.2724.95400
Mar 14, 202425.3525.3525.1825.1824.861,500
Mar 13, 202425.5525.8025.5325.6325.3127,700
Mar 12, 202425.4125.5225.4125.5225.202,300
Mar 11, 202425.4825.5325.4025.4125.084,200
Mar 08, 202425.7025.7925.5025.5025.183,500
Mar 07, 202425.5025.5825.4925.5825.26500
Mar 06, 202425.3225.4025.3225.4025.08600
Mar 05, 202425.2825.3725.2625.2624.94700
Mar 04, 202425.4225.5825.4225.4625.142,500
Mar 01, 202425.0525.4025.0525.3925.079,500
Feb 29, 202425.3025.3225.2725.2724.951,400
Feb 28, 202425.1325.2325.1125.1124.80700
Feb 27, 202425.2825.2825.1725.2524.921,800
Feb 26, 202424.9025.0624.8525.0024.682,300
Feb 23, 202424.9425.0424.8724.8724.561,800
Feb 22, 202424.7424.8324.5724.8024.493,300
Feb 21, 202424.5524.5824.5524.5724.25800
Feb 20, 202424.6324.8224.6024.6624.354,100
Feb 20, 20240.158 Dividend
Feb 16, 202425.1725.3025.1725.2124.731,600
Feb 15, 202425.2525.2925.2525.2824.801,400
Feb 14, 202424.9825.1224.8025.0324.551,200
Feb 13, 202425.1025.1024.5524.6924.233,900
Feb 12, 202425.0025.3025.0025.2424.767,700
Feb 09, 202424.7924.9524.7824.9524.481,900
Feb 08, 202424.6124.8124.6124.8024.33800
Feb 07, 202424.3524.5324.3524.5324.07800
Feb 06, 202424.2224.5824.2224.5224.062,300
Feb 05, 202424.2624.4624.0924.2223.765,200
Feb 02, 202424.3224.6124.3224.6124.152,600
Feb 01, 202424.5024.6624.3524.5724.116,600
Jan 31, 202424.6224.8324.4624.4624.003,400
Jan 30, 202424.7424.9124.7224.7524.292,500
Jan 29, 202424.5124.8324.5124.6224.153,600
Jan 26, 202424.6624.7924.6624.6824.211,700
Jan 25, 202424.5424.6224.4724.6224.151,900
Jan 24, 202424.6224.7024.5324.5324.062,000
Jan 23, 202424.7124.8424.5024.6524.191,700
Jan 22, 202424.5224.6924.5224.6924.222,300
Jan 22, 20240.146 Dividend
Jan 19, 202424.2324.5724.2324.4823.872,700
Jan 18, 202424.1124.3024.1124.3023.705,200
Jan 17, 202424.0024.2523.8824.1523.554,000
Jan 16, 202424.4224.4724.2424.3523.746,800
Jan 12, 202424.8324.8424.5424.5623.952,800
Jan 11, 202424.6124.7524.4624.6124.009,300
Jan 10, 202424.6424.7524.6224.7324.1116,100
Jan 09, 202424.4624.8424.4624.8124.206,900
Jan 08, 202424.4624.9224.3924.9124.3030,500
Jan 05, 202424.3824.7524.3824.5623.9615,300
Jan 04, 202424.0124.7224.0124.6424.0325,500
Jan 03, 202424.5824.9224.0224.0223.4370,000
Jan 02, 202425.2825.3325.0025.1024.4893,500
Dec 29, 202325.4425.4725.2625.3324.717,400
Dec 28, 202325.5525.6425.4725.5524.922,900
Dec 28, 20230.125 Dividend
Dec 27, 202325.7325.8125.6425.7625.012,800
Dec 26, 202325.4225.6925.3625.6924.938,300
Dec 22, 202325.2925.5425.1125.3524.605,300
Dec 21, 202325.3825.3825.0925.3124.563,300
Dec 20, 202325.3525.5425.0225.0224.299,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...