Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

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

19.43
-0.03
(-0.13%)
At close: 1:33:01 PM EDT
20.59
+1.16
+(5.95%)
After hours: 5:32:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202519.3819.4319.3819.4319.4324,015
Apr 14, 202519.5619.5619.1719.4619.462,600
Apr 11, 202519.2019.2019.2019.2019.20700
Apr 10, 202518.7718.9018.7718.9018.90600
Apr 9, 202517.9919.8317.9319.7519.7531,600
Apr 8, 202518.9218.9218.1518.1518.153,800
Apr 7, 202518.1419.4418.0018.6918.6917,700
Apr 4, 202519.0419.0418.5018.8918.8910,600
Apr 3, 202520.1120.1219.6819.7119.717,200
Apr 2, 202520.7620.9120.7620.9120.912,100
Apr 1, 202520.7720.7820.5120.6220.62800
Mar 31, 202520.6320.7020.5020.6420.644,600
Mar 28, 202520.8620.8620.6720.7120.7113,200
Mar 27, 202521.0321.1421.0221.0321.031,400
Mar 26, 202521.2821.2821.0021.0721.073,800
Mar 25, 202521.1721.3921.1721.2621.262,200
Mar 24, 2025 0.14 Dividend
Mar 24, 202521.2521.3121.2421.2821.282,600
Mar 21, 202520.9721.1420.8921.0920.954,500
Mar 20, 202521.4221.4221.2121.2121.083,100
Mar 19, 202521.1021.3821.1021.3421.204,500
Mar 18, 202520.9621.0820.9321.0320.903,100
Mar 17, 202521.0421.2621.0021.2321.095,300
Mar 14, 202520.6220.9920.6220.9420.805,400
Mar 13, 202520.7720.7720.3620.4420.311,200
Mar 12, 202520.8520.8520.7620.7620.63900
Mar 11, 202520.7620.8020.7520.7520.623,500
Mar 10, 202520.9321.0220.6520.6520.5217,600
Mar 7, 202521.0321.2720.7621.2621.123,200
Mar 6, 202521.3021.3021.0921.1020.965,200
Mar 5, 202521.4421.5421.4421.5421.401,600
Mar 4, 202521.1521.4220.9521.2921.1522,900
Mar 3, 202522.0422.0421.3521.4921.353,000
Feb 28, 202521.9022.0321.9022.0321.881,500
Feb 27, 202522.0322.1121.8421.8421.705,000
Feb 26, 202522.2422.2422.0222.1321.982,800
Feb 25, 202522.0322.2322.0122.1121.965,500
Feb 24, 2025 0.11 Dividend
Feb 24, 202522.3322.3622.1422.1822.043,800
Feb 21, 202523.0423.0422.2222.2221.9611,700
Feb 20, 202523.1423.1422.8423.0422.783,900
Feb 19, 202523.2123.3023.1323.1922.923,000
Feb 18, 202523.1623.3023.1623.2823.011,700
Feb 14, 202523.2523.2523.0623.1322.868,600
Feb 13, 202523.0823.1322.9323.1322.863,400
Feb 12, 202522.8422.9122.7822.9122.641,800
Feb 11, 202523.0923.1323.0423.0522.781,400
Feb 10, 202523.1223.2423.0423.2322.962,500
Feb 7, 202523.1823.2723.0323.0422.775,400
Feb 6, 202523.5123.5123.2423.2422.971,700
Feb 5, 202523.1423.3023.1123.2022.937,200
Feb 4, 202522.9123.1322.9123.0922.822,600
Feb 3, 202522.8822.8822.7822.8122.551,700
Jan 31, 202523.2523.3722.9723.0322.7731,400
Jan 30, 202523.2823.3623.1823.1822.9123,900
Jan 29, 202523.1623.1622.9723.0222.752,400
Jan 28, 202522.9823.0822.9523.0522.783,200
Jan 27, 202523.0723.1022.9822.9822.724,500
Jan 24, 202523.0323.3123.0323.2522.982,400
Jan 23, 202523.0423.2423.0423.2422.971,100
Jan 22, 202523.2123.2423.1323.1522.8812,300
Jan 21, 2025 0.13 Dividend
Jan 21, 202523.2223.2723.1023.2222.952,100
Jan 17, 202523.0723.0723.0423.0422.64700
Jan 16, 202523.0523.0523.0523.0522.65400
Jan 15, 202522.9823.0022.9823.0022.601,000
Jan 14, 202522.5222.5822.5122.5822.191,800
Jan 13, 202522.1522.3422.0822.3021.925,300
Jan 10, 202522.8522.8522.2922.2921.913,700
Jan 8, 202522.7422.7622.5422.7322.341,500
Jan 7, 202523.0023.0022.6322.7622.3713,200
Jan 6, 202523.1123.1522.9022.9022.506,800
Jan 3, 202522.6322.9022.6322.8722.481,500
Jan 2, 202522.6322.7922.5622.5922.201,600
Dec 31, 202422.6422.6522.4422.5622.1711,500
Dec 30, 2024 3.60 Dividend
Dec 30, 202423.0023.0022.3022.5922.206,700
Dec 27, 202426.3326.4626.1926.2522.261,500
Dec 26, 202426.5326.6026.5326.6022.569,400
Dec 24, 202426.1226.3226.1226.3222.32800
Dec 23, 202425.9926.1225.9826.1222.152,600
Dec 20, 202426.3026.3926.0826.1522.1813,000
Dec 19, 202426.1226.1225.9025.9021.961,400
Dec 18, 202426.9426.9425.7926.0322.072,900
Dec 17, 202427.1227.1226.9226.9922.893,000
Dec 16, 202427.1227.1927.1227.1923.06300
Dec 13, 202427.0527.1227.0027.1223.00700
Dec 12, 202427.1527.1527.1527.1523.02100
Dec 11, 202427.4227.4427.3127.4223.253,500
Dec 10, 202427.2627.2627.2627.2623.12100
Dec 9, 202427.4727.4927.3327.3323.181,200
Dec 6, 202427.4827.4827.3127.4323.261,700
Dec 5, 202427.4227.4427.3227.3223.171,600
Dec 4, 202427.5827.6027.3727.5223.342,000
Dec 3, 202427.4327.4327.4327.4323.26200
Dec 2, 202427.4927.6127.4927.5423.361,100
Nov 29, 202427.5627.5827.5227.5323.351,500
Nov 27, 202427.5627.5627.4627.4623.291,500
Nov 26, 202427.4427.5227.4327.4323.262,300
Nov 25, 202427.6527.7727.5527.5723.386,000
Nov 22, 202427.2027.3727.2027.3123.161,300
Nov 21, 202426.9927.1026.9426.9922.892,400
Nov 20, 202426.6326.6526.6326.6522.60500
Nov 19, 202426.4526.6626.4526.6622.61800
Nov 18, 2024 0.19 Dividend
Nov 18, 202426.6026.6926.4026.5722.533,600
Nov 15, 202427.0027.0726.6426.6922.476,500
Nov 14, 202427.2127.3027.0227.0222.751,300
Nov 13, 202427.5027.5727.3127.3123.001,800
Nov 12, 202427.5527.5527.3527.4123.086,500
Nov 11, 202427.7527.7527.5627.6923.329,500
Nov 8, 202427.0627.3827.0627.3823.051,200
Nov 7, 202427.3627.4527.3127.3123.001,000
Nov 6, 202427.2027.3527.2027.3523.03700
Nov 5, 202425.9226.2525.9226.2522.10500
Nov 4, 202425.9925.9925.8625.8621.78400
Nov 1, 202425.8225.8225.7525.7521.68400
Oct 31, 202425.7825.8925.6625.6621.611,100
Oct 30, 202426.0626.1225.9925.9921.89900
Oct 29, 202426.0726.0726.0126.0121.90300
Oct 28, 202426.0926.0926.0926.0921.97300
Oct 25, 202425.8925.8925.7225.7221.66500
Oct 24, 202425.8825.8825.8225.8321.75800
Oct 23, 202425.6925.7825.6925.7821.70300
Oct 22, 202426.0226.0225.9625.9621.86500
Oct 21, 2024 0.19 Dividend
Oct 21, 202426.1826.1825.9226.0121.901,900
Oct 18, 202426.4926.5326.4926.5322.18300
Oct 17, 202426.4626.6126.4526.5822.22900
Oct 16, 202426.5626.6326.5626.6222.261,500
Oct 15, 202426.3626.3626.3526.3522.03700
Oct 14, 202426.1426.3526.1426.3522.03400
Oct 11, 202426.0226.1726.0226.1721.88500
Oct 10, 202425.6825.6825.6825.6821.47100
Oct 9, 202425.8225.8225.7925.7921.561,600
Oct 8, 202425.8425.8825.7525.7521.531,800
Oct 7, 202425.7425.7425.7025.7021.49200
Oct 4, 202425.8925.8925.8725.8721.63200
Oct 3, 202425.4825.5625.4825.5421.352,100
Oct 2, 202425.7725.7825.6925.6921.481,100
Oct 1, 202425.5725.7125.5625.6921.485,300
Sep 30, 202426.0226.0225.9125.9121.66900
Sep 27, 202425.9225.9225.9225.9221.67700
Sep 26, 202425.8225.8225.8025.8021.57800
Sep 25, 202425.8825.8825.6825.6821.47600
Sep 24, 202425.8225.9525.8225.9321.681,200
Sep 23, 2024 0.15 Dividend
Sep 23, 202425.9425.9425.8725.8721.63500
Sep 20, 202426.1626.2526.0926.0921.691,500
Sep 19, 202426.1726.3326.1726.2521.831,000
Sep 18, 202425.7826.2325.3825.9821.602,200
Sep 17, 202425.9025.9025.9025.9021.53400
Sep 16, 202425.7925.8125.7925.8121.461,400
Sep 13, 202425.7625.7625.7225.7221.38700
Sep 12, 202425.1125.3325.1025.3321.063,400
Sep 11, 202424.7225.0424.5425.0420.817,500
Sep 10, 202424.8825.0424.8524.9120.711,400
Sep 9, 202424.9125.1024.9124.9820.77600
Sep 6, 202425.0825.0824.8424.9120.719,500
Sep 5, 202425.2125.3025.1525.2320.983,300
Sep 4, 202425.3425.3425.3225.3221.05600
Sep 3, 202425.7825.7825.2725.3321.061,900
Aug 30, 202425.8925.9625.7725.9221.5511,400
Aug 29, 202425.8125.8125.7925.7921.441,300
Aug 28, 202425.9925.9925.5625.6621.335,900
Aug 27, 202425.7925.8825.7925.8421.486,200
Aug 26, 202425.9126.0025.9125.9321.564,000
Aug 23, 202425.7825.9025.7825.8721.513,600
Aug 22, 202425.3325.3325.3325.3321.05100
Aug 21, 202425.2325.5025.2325.4721.182,100
Aug 20, 202425.6825.6825.2625.2821.01800
Aug 19, 2024 0.19 Dividend
Aug 19, 202425.4025.4925.2925.4321.143,300
Aug 16, 202425.3625.4225.3625.4220.98200
Aug 15, 202424.9925.3524.9925.3520.93900
Aug 14, 202425.1925.1924.7024.7320.41400
Aug 13, 202424.4824.8324.4824.8320.50400
Aug 12, 202424.5024.5024.4224.4220.16700
Aug 9, 202424.5224.6724.5224.6720.36400
Aug 8, 202424.3524.6124.3424.6120.313,000
Aug 7, 202424.7324.7324.1824.1819.9627,400
Aug 6, 202424.6024.6024.4524.4520.181,200
Aug 5, 202423.8224.3323.8224.1219.912,700
Aug 2, 202425.1525.1524.7624.9020.552,400
Aug 1, 202426.0626.0625.6025.6421.16900
Jul 31, 202426.1726.5526.1326.2721.685,700
Jul 30, 202425.9026.1225.9026.1121.553,100
Jul 29, 202426.2026.2226.0226.0521.50700
Jul 26, 202426.2026.2126.1026.2121.631,700
Jul 25, 202425.7926.0225.7925.9321.401,800
Jul 24, 202425.9726.0625.6925.6921.207,300
Jul 23, 202426.0926.2726.0526.1421.5714,400
Jul 22, 2024 0.17 Dividend
Jul 22, 202425.7725.9125.7125.9121.381,200
Jul 19, 202425.7225.7225.7225.7221.09700
Jul 18, 202426.3926.3925.8925.8921.234,200
Jul 17, 202425.8626.2825.8626.1721.46700
Jul 16, 202426.2726.2826.2726.2821.55800
Jul 15, 202425.8425.8425.7525.8421.191,500
Jul 12, 202425.5625.7725.5525.6121.009,500
Jul 11, 202425.0825.3925.0825.3920.824,200
Jul 10, 202424.8324.9224.8324.9220.43200
Jul 9, 202424.7824.7824.7624.7620.30600
Jul 8, 202424.8524.8524.8524.8520.38300
Jul 5, 202424.5724.7324.5724.7220.27900
Jul 3, 202424.7824.7824.7824.7820.32100
Jul 2, 202424.6524.7524.6524.7520.30400
Jul 1, 202424.6724.7424.6524.7320.281,300
Jun 28, 202424.9424.9424.7324.7820.32600
Jun 27, 202424.6624.7324.6524.7320.27300
Jun 26, 202424.5124.6124.5124.6020.17400
Jun 25, 202424.6424.6524.6424.6520.21300
Jun 24, 2024 0.12 Dividend
Jun 24, 202424.7524.7624.6924.6920.255,300
Jun 21, 202424.6024.7524.6024.6920.151,200
Jun 20, 202424.6724.6724.6424.6420.10500
Jun 18, 202424.8124.8124.7724.7720.21200
Jun 17, 202424.3524.7024.3524.7020.15600
Jun 14, 202424.5524.5524.5024.5420.02700
Jun 13, 202424.8124.9624.6824.9020.325,200
Jun 12, 202425.3825.3825.0825.1220.502,200
Jun 11, 202424.6424.7024.6424.7020.15700
Jun 10, 202424.7124.7824.6824.7820.21600
Jun 7, 202424.6524.7124.6524.7120.16400
Jun 6, 202424.9824.9824.8224.9420.351,600
Jun 5, 202425.0725.0725.0725.0720.45300
Jun 4, 202424.9924.9924.7624.7620.201,600
Jun 3, 202425.2225.2224.9925.0720.461,500
May 31, 202424.9825.1124.9825.1120.49500
May 30, 202424.9524.9524.9524.9520.36100
May 29, 202424.8824.8824.8324.8320.26800
May 28, 202425.2225.2225.0425.0520.441,300
May 24, 202425.0925.0925.0825.0820.46600
May 23, 202424.8524.8924.8424.8420.27300
May 22, 202425.1825.1825.1825.1820.54100
May 21, 202425.2525.3525.2525.3520.68400
May 20, 2024 0.14 Dividend
May 20, 202425.2925.4225.2925.3620.69600
May 17, 202425.5525.5525.4125.4220.63700
May 16, 202425.5125.5125.5125.5120.70100
May 15, 202425.5325.5725.4725.5720.751,200
May 14, 202425.4325.4325.4325.4320.64100
May 13, 202425.2725.4225.2725.3320.563,900
May 10, 202425.2625.2625.2625.2620.50100
May 9, 202425.4125.4125.3425.3420.56500
May 8, 202425.1125.2625.1125.2620.50900
May 7, 202425.2025.2925.2025.2920.52500
May 6, 202425.1825.1925.1725.1720.432,300
May 3, 202425.0125.1124.9625.0520.331,100
May 2, 202424.9024.9024.8024.8820.19800
May 1, 202424.5324.6424.5324.6119.97600
Apr 30, 202424.7124.7124.5624.5619.93400
Apr 29, 202424.9324.9324.8724.8720.181,000
Apr 26, 202424.7524.8224.7024.7620.09700
Apr 25, 202424.3824.5524.3824.5519.92500
Apr 24, 202424.7424.7424.6724.6720.02100
Apr 23, 202424.6724.7324.6724.7320.06200
Apr 22, 2024 0.15 Dividend
Apr 22, 202424.2624.4924.2324.4219.8228,100
Apr 19, 202424.4324.4424.3324.3319.62700
Apr 18, 202424.3824.3824.3524.3519.64300
Apr 17, 202424.7024.7024.3924.4019.671,600
Apr 16, 202424.5624.6224.5624.6019.84500

Related Tickers