Global X Russell 2000 ETF (RSSL)
NYSEARCA: RSSL · Real-Time Price · USD
81.62
+3.14 (4.00%)
At close: May 12, 2025, 4:00 PM
81.62
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 82.18 | 82.18 | 81.24 | 81.62 | 81.62 | 4.00% | 6,129 |
| May 9, 2025 | 78.86 | 78.88 | 78.48 | 78.48 | 78.48 | -1.42% | 7,794 |
| May 8, 2025 | 78.01 | 79.61 | 77.91 | 79.61 | 79.61 | 2.71% | 11,126 |
| May 7, 2025 | 77.73 | 77.97 | 77.12 | 77.51 | 77.51 | 0.25% | 1,130 |
| May 6, 2025 | 77.28 | 77.67 | 77.28 | 77.32 | 77.32 | -1.04% | 4,857 |
| May 5, 2025 | 78.05 | 78.70 | 77.99 | 78.13 | 78.13 | -0.83% | 5,887 |
| May 2, 2025 | 77.99 | 78.99 | 77.99 | 78.78 | 78.78 | 2.09% | 8,006 |
| May 1, 2025 | 76.78 | 77.45 | 76.27 | 77.17 | 77.17 | 0.65% | 14,126 |
| Apr 30, 2025 | 75.75 | 76.67 | 75.75 | 76.67 | 76.67 | -0.60% | 2,743 |
| Apr 29, 2025 | 76.51 | 77.16 | 76.19 | 77.13 | 77.13 | 0.61% | 63,283 |
| Apr 28, 2025 | 76.42 | 76.84 | 76.42 | 76.66 | 76.66 | 0.56% | 886 |
| Apr 25, 2025 | 75.55 | 76.24 | 75.55 | 76.24 | 76.24 | -0.09% | 874 |
| Apr 24, 2025 | 76.02 | 76.30 | 76.02 | 76.30 | 76.30 | 1.91% | 7,063 |
| Apr 23, 2025 | 76.45 | 76.45 | 74.71 | 74.87 | 74.87 | 1.57% | 2,012 |
| Apr 22, 2025 | 72.99 | 73.71 | 72.99 | 73.71 | 73.71 | 2.68% | 3,662 |
| Apr 21, 2025 | 72.57 | 72.57 | 71.76 | 71.79 | 71.79 | -1.98% | 628 |
| Apr 17, 2025 | 72.78 | 73.34 | 72.78 | 73.24 | 73.24 | 0.82% | 3,175 |
| Apr 16, 2025 | 72.31 | 72.65 | 72.31 | 72.65 | 72.65 | -0.96% | 661 |
| Apr 15, 2025 | 73.22 | 73.67 | 73.22 | 73.35 | 73.35 | 0.01% | 2,095 |
| Apr 14, 2025 | 73.72 | 73.72 | 72.45 | 73.34 | 73.34 | 1.23% | 6,372 |
| Apr 11, 2025 | 72.55 | 72.57 | 72.24 | 72.45 | 72.45 | 1.54% | 10,258 |
| Apr 10, 2025 | 72.67 | 72.67 | 69.95 | 71.35 | 71.35 | -4.34% | 45,890 |
| Apr 9, 2025 | 68.55 | 74.90 | 68.55 | 74.59 | 74.59 | 8.86% | 5,271 |
| Apr 8, 2025 | 72.98 | 72.98 | 67.97 | 68.51 | 68.51 | -2.89% | 3,592 |
| Apr 7, 2025 | 68.35 | 73.75 | 67.67 | 70.55 | 70.55 | -0.91% | 33,027 |
| Apr 4, 2025 | 71.77 | 71.77 | 69.72 | 71.20 | 71.20 | -3.89% | 9,793 |
| Apr 3, 2025 | 76.02 | 76.02 | 74.08 | 74.08 | 74.08 | -7.27% | 12,530 |
| Apr 2, 2025 | 77.40 | 79.88 | 77.37 | 79.88 | 79.70 | 1.61% | 4,599 |
| Apr 1, 2025 | 78.42 | 78.62 | 77.51 | 78.62 | 78.44 | 0.04% | 1,355 |
| Mar 31, 2025 | 78.53 | 78.59 | 78.53 | 78.59 | 78.41 | -0.52% | 951 |
| Mar 28, 2025 | 80.12 | 80.12 | 79.00 | 79.00 | 78.82 | -2.03% | 737 |
| Mar 27, 2025 | 80.81 | 80.81 | 80.63 | 80.63 | 80.45 | -0.36% | 486 |
| Mar 26, 2025 | 80.86 | 80.92 | 80.86 | 80.92 | 80.74 | -1.06% | 245 |
| Mar 25, 2025 | 82.05 | 82.05 | 81.70 | 81.79 | 81.61 | -0.75% | 586 |
| Mar 24, 2025 | 82.19 | 82.41 | 81.79 | 82.41 | 82.22 | 2.69% | 5,699 |
| Mar 21, 2025 | 79.50 | 80.26 | 79.50 | 80.26 | 80.07 | -0.66% | 291,009 |
| Mar 20, 2025 | 81.37 | 81.44 | 80.78 | 80.79 | 80.60 | -0.64% | 1,194 |
| Mar 19, 2025 | 80.52 | 81.45 | 80.52 | 81.31 | 81.13 | 1.65% | 8,346 |
| Mar 18, 2025 | 80.31 | 80.31 | 79.85 | 79.99 | 79.81 | -0.93% | 2,454 |
| Mar 17, 2025 | 80.02 | 80.91 | 80.02 | 80.74 | 80.56 | 1.27% | 12,662 |
| Mar 14, 2025 | 78.72 | 79.73 | 78.72 | 79.73 | 79.54 | 2.51% | 1,324 |
| Mar 13, 2025 | 78.06 | 78.06 | 77.78 | 77.78 | 77.60 | -1.66% | 623 |
| Mar 12, 2025 | 79.84 | 79.84 | 79.04 | 79.09 | 78.91 | 0.05% | 2,093 |
| Mar 11, 2025 | 78.56 | 79.05 | 78.38 | 79.05 | 78.87 | 0.22% | 1,381 |
| Mar 10, 2025 | 79.64 | 79.64 | 78.87 | 78.87 | 78.69 | -2.63% | 839 |
| Mar 7, 2025 | 80.35 | 81.21 | 80.29 | 81.00 | 80.82 | 0.37% | 5,102 |
| Mar 6, 2025 | 80.64 | 80.72 | 80.64 | 80.70 | 80.52 | -1.53% | 7,990 |
| Mar 5, 2025 | 81.06 | 81.95 | 81.06 | 81.95 | 81.76 | 0.94% | 5,860 |
| Mar 4, 2025 | 80.53 | 82.06 | 80.17 | 81.19 | 81.00 | -0.95% | 1,453 |
| Mar 3, 2025 | 84.71 | 84.71 | 81.96 | 81.96 | 81.78 | -2.71% | 8,544 |