Global X Russell 2000 Covered Call & Growth ETF (RYLG)
NYSEARCA: RYLG · Real-Time Price · USD
21.85
-0.13 (-0.61%)
At close: Aug 15, 2025, 3:49 PM
21.82
-0.02 (-0.11%)
After-hours: Aug 15, 2025, 4:04 PM EDT
RYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.85 | 21.85 | 21.82 | 21.82 | 21.82 | -0.72% | 337 |
| Aug 14, 2025 | 22.01 | 22.02 | 21.90 | 21.98 | 21.98 | -0.58% | 1,628 |
| Aug 13, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.11% | 320 |
| Aug 12, 2025 | 21.63 | 21.87 | 21.62 | 21.87 | 21.87 | 2.32% | 2,085 |
| Aug 11, 2025 | 21.45 | 21.45 | 21.37 | 21.37 | 21.37 | 0.07% | 444 |
| Aug 8, 2025 | 21.42 | 21.42 | 21.36 | 21.36 | 21.36 | 0.30% | 2,005 |
| Aug 7, 2025 | 21.51 | 21.62 | 21.29 | 21.29 | 21.29 | -0.31% | 2,389 |
| Aug 6, 2025 | 21.32 | 21.40 | 21.32 | 21.36 | 21.36 | -0.18% | 1,411 |
| Aug 5, 2025 | 21.36 | 21.40 | 21.32 | 21.40 | 21.40 | 0.66% | 1,312 |
| Aug 4, 2025 | 21.00 | 21.25 | 21.00 | 21.25 | 21.25 | 1.88% | 1,688 |
| Aug 1, 2025 | 20.82 | 20.92 | 20.79 | 20.86 | 20.86 | -1.67% | 2,001 |
| Jul 31, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.80% | 394 |
| Jul 30, 2025 | 21.48 | 21.58 | 21.39 | 21.39 | 21.39 | -0.41% | 777 |
| Jul 29, 2025 | 21.68 | 21.68 | 21.42 | 21.47 | 21.47 | -0.43% | 5,466 |
| Jul 28, 2025 | 21.74 | 21.74 | 21.55 | 21.57 | 21.57 | - | 1,921 |
| Jul 25, 2025 | 21.49 | 21.59 | 21.44 | 21.57 | 21.57 | 0.27% | 2,109 |
| Jul 24, 2025 | 21.59 | 21.59 | 21.51 | 21.51 | 21.51 | -0.86% | 927 |
| Jul 23, 2025 | 21.52 | 21.70 | 21.50 | 21.70 | 21.70 | 1.29% | 3,199 |
| Jul 22, 2025 | 21.32 | 21.43 | 21.32 | 21.42 | 21.42 | 0.45% | 5,581 |
| Jul 21, 2025 | 21.47 | 21.47 | 21.33 | 21.33 | 21.33 | -0.93% | 891 |
| Jul 18, 2025 | 21.65 | 21.65 | 21.47 | 21.53 | 21.40 | -0.71% | 2,152 |
| Jul 17, 2025 | 21.45 | 21.75 | 21.45 | 21.68 | 21.55 | 0.46% | 1,163 |
| Jul 16, 2025 | 21.46 | 21.58 | 21.42 | 21.58 | 21.45 | 0.42% | 2,508 |
| Jul 15, 2025 | 21.67 | 21.67 | 21.49 | 21.49 | 21.36 | -0.82% | 1,510 |
| Jul 14, 2025 | 21.56 | 21.68 | 21.56 | 21.67 | 21.54 | 0.25% | 4,611 |
| Jul 11, 2025 | 21.65 | 21.65 | 21.61 | 21.61 | 21.48 | -0.73% | 1,292 |
| Jul 10, 2025 | 21.82 | 21.82 | 21.71 | 21.77 | 21.64 | 0.67% | 1,840 |
| Jul 9, 2025 | 21.50 | 21.65 | 21.50 | 21.63 | 21.50 | 0.27% | 2,143 |
| Jul 8, 2025 | 21.45 | 21.65 | 21.45 | 21.57 | 21.44 | 0.45% | 2,230 |
| Jul 7, 2025 | 21.45 | 21.48 | 21.45 | 21.48 | 21.35 | -0.87% | 966 |
| Jul 3, 2025 | 21.66 | 21.66 | 21.57 | 21.66 | 21.53 | 0.60% | 3,745 |
| Jul 2, 2025 | 21.49 | 21.60 | 21.41 | 21.54 | 21.41 | 0.81% | 2,175 |
| Jul 1, 2025 | 21.16 | 21.49 | 21.16 | 21.36 | 21.23 | 0.76% | 7,148 |
| Jun 30, 2025 | 21.11 | 21.29 | 21.11 | 21.20 | 21.07 | -0.06% | 7,119 |
| Jun 27, 2025 | 21.20 | 21.29 | 20.93 | 21.21 | 21.09 | 0.14% | 42,341 |
| Jun 26, 2025 | 21.04 | 21.18 | 21.04 | 21.18 | 21.06 | 1.31% | 316 |
| Jun 25, 2025 | 20.95 | 21.01 | 20.91 | 20.91 | 20.78 | -0.98% | 1,909 |
| Jun 24, 2025 | 20.98 | 21.12 | 20.96 | 21.12 | 20.99 | 1.08% | 1,644 |
| Jun 23, 2025 | 20.78 | 20.89 | 20.66 | 20.89 | 20.77 | 0.11% | 801 |
| Jun 20, 2025 | 20.99 | 20.99 | 20.87 | 20.87 | 20.62 | -0.18% | 930 |
| Jun 18, 2025 | 20.97 | 20.97 | 20.91 | 20.91 | 20.66 | 0.42% | 1,283 |
| Jun 17, 2025 | 20.95 | 20.95 | 20.82 | 20.82 | 20.57 | -0.76% | 814 |
| Jun 16, 2025 | 20.98 | 21.03 | 20.98 | 20.98 | 20.73 | 1.19% | 3,929 |
| Jun 13, 2025 | 20.92 | 20.94 | 20.73 | 20.73 | 20.49 | -1.38% | 1,322 |
| Jun 12, 2025 | 21.04 | 21.05 | 21.03 | 21.03 | 20.77 | -0.39% | 898 |
| Jun 11, 2025 | 21.17 | 21.17 | 21.08 | 21.11 | 20.85 | 0.01% | 558 |
| Jun 10, 2025 | 21.16 | 21.20 | 21.10 | 21.10 | 20.85 | 0.16% | 862 |
| Jun 9, 2025 | 21.00 | 21.11 | 21.00 | 21.07 | 20.82 | 0.72% | 3,011 |
| Jun 6, 2025 | 20.85 | 20.93 | 20.85 | 20.92 | 20.67 | 1.15% | 3,093 |
| Jun 5, 2025 | 20.71 | 20.80 | 20.67 | 20.68 | 20.43 | -0.08% | 3,243 |