Global X Russell 2000 ETF (RSSL)
NYSEARCA: RSSL · Real-Time Price · USD
89.71
-1.05 (-1.16%)
At close: Aug 14, 2025, 4:00 PM
89.71
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
RSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 89.59 | 89.83 | 89.09 | 89.71 | 89.71 | -1.16% | 14,127 |
| Aug 13, 2025 | 89.63 | 90.85 | 89.63 | 90.76 | 90.76 | 1.86% | 12,944 |
| Aug 12, 2025 | 86.94 | 89.12 | 86.94 | 89.10 | 89.10 | 2.84% | 3,957 |
| Aug 11, 2025 | 86.82 | 86.82 | 86.38 | 86.64 | 86.64 | 0.20% | 13,383 |
| Aug 8, 2025 | 86.62 | 86.62 | 86.46 | 86.47 | 86.47 | 0.23% | 1,539 |
| Aug 7, 2025 | 86.38 | 86.38 | 85.91 | 86.27 | 86.27 | -0.21% | 1,014 |
| Aug 6, 2025 | 86.84 | 86.84 | 86.45 | 86.45 | 86.45 | -0.40% | 8,941 |
| Aug 5, 2025 | 86.69 | 86.89 | 86.50 | 86.80 | 86.80 | 0.72% | 7,404 |
| Aug 4, 2025 | 84.97 | 86.18 | 84.97 | 86.18 | 86.18 | 2.03% | 32,677 |
| Aug 1, 2025 | 84.81 | 84.81 | 84.34 | 84.47 | 84.47 | -1.93% | 3,782 |
| Jul 31, 2025 | 86.64 | 86.81 | 86.13 | 86.13 | 86.13 | -0.96% | 1,797 |
| Jul 30, 2025 | 87.73 | 88.09 | 86.52 | 86.97 | 86.97 | -0.59% | 44,199 |
| Jul 29, 2025 | 88.22 | 88.32 | 87.28 | 87.49 | 87.49 | -0.89% | 6,287 |
| Jul 28, 2025 | 88.41 | 88.41 | 87.91 | 88.27 | 88.27 | 0.19% | 8,964 |
| Jul 25, 2025 | 87.92 | 88.17 | 87.67 | 88.10 | 88.10 | 0.52% | 8,413 |
| Jul 24, 2025 | 88.65 | 88.65 | 87.64 | 87.64 | 87.64 | -1.53% | 15,068 |
| Jul 23, 2025 | 88.21 | 89.00 | 88.03 | 89.00 | 89.00 | 1.43% | 2,832 |
| Jul 22, 2025 | 87.12 | 87.81 | 87.09 | 87.74 | 87.74 | 0.84% | 596 |
| Jul 21, 2025 | 87.84 | 87.84 | 87.00 | 87.02 | 87.02 | -0.52% | 2,464 |
| Jul 18, 2025 | 88.22 | 88.22 | 87.27 | 87.47 | 87.47 | -0.49% | 885,284 |
| Jul 17, 2025 | 87.96 | 87.97 | 87.90 | 87.90 | 87.90 | 1.08% | 1,127 |
| Jul 16, 2025 | 86.48 | 86.96 | 86.44 | 86.96 | 86.96 | 1.19% | 7,194 |
| Jul 15, 2025 | 87.92 | 88.05 | 85.94 | 85.94 | 85.94 | -2.02% | 6,323 |
| Jul 14, 2025 | 87.18 | 87.76 | 87.13 | 87.71 | 87.71 | 0.72% | 8,408 |
| Jul 11, 2025 | 87.59 | 87.59 | 87.08 | 87.08 | 87.08 | -1.38% | 808 |
| Jul 10, 2025 | 87.71 | 88.68 | 87.71 | 88.30 | 88.30 | 0.52% | 2,874 |
| Jul 9, 2025 | 87.45 | 87.85 | 86.92 | 87.85 | 87.85 | 0.97% | 7,548 |
| Jul 8, 2025 | 86.87 | 87.00 | 86.87 | 87.00 | 87.00 | 1.17% | 16,296 |
| Jul 7, 2025 | 86.80 | 87.19 | 85.99 | 85.99 | 85.99 | -1.52% | 24,510 |
| Jul 3, 2025 | 87.66 | 87.69 | 87.32 | 87.32 | 87.32 | 0.25% | 16,831 |
| Jul 2, 2025 | 86.67 | 87.11 | 86.55 | 87.11 | 86.82 | 1.43% | 1,271 |
| Jul 1, 2025 | 86.38 | 86.38 | 85.88 | 85.88 | 85.59 | 0.89% | 2,287 |
| Jun 30, 2025 | 85.18 | 85.19 | 85.09 | 85.12 | 84.84 | 0.33% | 1,250 |
| Jun 27, 2025 | 85.01 | 85.02 | 84.75 | 84.84 | 84.56 | -0.04% | 2,281 |
| Jun 26, 2025 | 83.89 | 84.87 | 83.89 | 84.87 | 84.59 | 1.60% | 1,734 |
| Jun 25, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.26 | -1.13% | 618 |
| Jun 24, 2025 | 83.96 | 84.49 | 83.96 | 84.49 | 84.20 | 1.40% | 241 |
| Jun 23, 2025 | 81.85 | 83.32 | 81.85 | 83.32 | 83.04 | 1.03% | 290 |
| Jun 20, 2025 | 83.25 | 83.25 | 82.46 | 82.46 | 82.19 | -0.18% | 26,164 |
| Jun 18, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.33 | 0.53% | 613 |
| Jun 17, 2025 | 82.42 | 82.72 | 82.17 | 82.18 | 81.90 | -0.92% | 9,120 |
| Jun 16, 2025 | 83.11 | 83.11 | 82.86 | 82.94 | 82.66 | 1.00% | 1,143 |
| Jun 13, 2025 | 82.62 | 82.62 | 81.95 | 82.12 | 81.85 | -1.44% | 7,541 |
| Jun 12, 2025 | 83.42 | 83.62 | 83.32 | 83.32 | 83.04 | -0.71% | 7,244 |
| Jun 11, 2025 | 84.23 | 84.23 | 83.92 | 83.92 | 83.64 | -0.36% | 466 |
| Jun 10, 2025 | 84.38 | 84.38 | 84.10 | 84.23 | 83.94 | 0.47% | 580 |
| Jun 9, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.56 | 0.69% | 120 |
| Jun 6, 2025 | 82.97 | 83.26 | 82.97 | 83.26 | 82.98 | 1.66% | 1,416 |
| Jun 5, 2025 | 81.67 | 82.01 | 81.62 | 81.90 | 81.62 | -0.06% | 3,821 |
| Jun 4, 2025 | 82.09 | 82.09 | 81.91 | 81.95 | 81.68 | -0.22% | 927 |