Skip to main content
Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
15.52
-0.19 (-1.21%)
Mar 5, 2026, 4:00 PM EST - Market closed

RYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.6515.6715.3815.5215.52-1.21%607,825
Mar 4, 202615.6315.7515.5815.7115.710.83%655,959
Mar 3, 202615.4415.6615.3115.5815.58-0.95%1,357,546
Mar 2, 202615.5315.7615.5015.7315.730.38%690,969
Feb 27, 202615.7315.7315.6015.6715.67-0.70%552,588
Feb 26, 202615.7615.8015.6715.7815.780.06%609,383
Feb 25, 202615.7515.7815.6915.7715.770.51%481,640
Feb 24, 202615.5815.7115.5515.6915.690.71%364,766
Feb 23, 202615.6515.7115.4915.5815.58-1.89%545,094
Feb 20, 202615.7816.0215.7615.8815.720.06%816,230
Feb 19, 202615.7815.8715.6715.8715.710.32%557,954
Feb 18, 202615.7015.9015.6815.8215.660.51%440,805
Feb 17, 202615.6915.7915.5415.7415.580.32%585,968
Feb 13, 202615.5415.7815.4815.6915.531.10%1,045,273
Feb 12, 202615.8315.8315.4715.5215.37-1.34%891,270
Feb 11, 202615.8115.8415.6415.7315.57-0.13%851,079
Feb 10, 202615.7615.8315.7515.7515.59-0.06%792,168
Feb 9, 202615.6515.7915.6415.7615.600.51%539,435
Feb 6, 202615.4115.7115.4115.6815.522.55%979,912
Feb 5, 202615.4815.5115.2515.2915.14-1.35%1,262,005
Feb 4, 202615.6315.6415.3415.5015.35-0.51%1,117,421
Feb 3, 202615.5715.6815.4215.5815.420.06%1,074,489
Feb 2, 202615.4415.6415.4015.5715.410.84%1,139,027
Jan 30, 202615.5015.5715.3815.4415.29-0.83%1,213,436
Jan 29, 202615.5915.6315.4315.5715.41-0.13%1,345,375
Jan 28, 202615.6315.6815.5715.5915.43-0.19%908,084
Jan 27, 202615.5915.6315.5615.6215.460.19%706,543
Jan 26, 202615.5815.6515.5715.5915.43-0.06%656,471
Jan 23, 202615.6915.6915.5815.6015.44-0.64%1,102,755
Jan 22, 202615.6715.7315.6715.7015.540.45%863,735
Jan 21, 202615.5215.6715.4915.6315.471.03%1,339,773
Jan 20, 202615.4415.5715.4315.4715.32-1.72%1,445,232
Jan 16, 202615.7315.8015.6415.7415.430.32%1,130,953
Jan 15, 202615.7015.7215.6915.6915.38-0.19%1,026,381
Jan 14, 202615.7115.7215.6915.7215.410.13%1,003,193
Jan 13, 202615.7115.7115.6915.7015.39-0.06%812,333
Jan 12, 202615.6915.7115.6715.7115.400.13%631,790
Jan 9, 202615.7015.7115.6615.6915.380.19%765,931
Jan 8, 202615.6315.6615.6115.6615.350.19%556,570
Jan 7, 202615.6215.6415.5815.6315.320.06%518,317
Jan 6, 202615.5415.6315.5315.6215.310.45%562,878
Jan 5, 202615.3915.5815.3915.5515.240.71%1,001,325
Jan 2, 202615.3815.5415.3415.4415.130.92%2,660,348
Dec 31, 202515.3915.3915.3015.3015.00-0.52%934,464
Dec 30, 202515.4615.4615.3715.3815.07-0.39%779,200
Dec 29, 202515.4415.4715.4115.4415.13-0.19%1,006,162
Dec 26, 202515.4615.4715.4215.4715.16-0.06%594,588
Dec 24, 202515.4615.5015.4315.4815.170.13%378,554
Dec 23, 202515.4815.4815.4315.4615.15-0.19%702,749
Dec 22, 202515.4415.5115.4315.4915.18-0.39%862,166
Dec 19, 202515.4315.5515.3815.5515.090.91%1,124,461
Dec 18, 202515.4415.4415.3715.4114.950.16%509,407
Dec 17, 202515.3915.4015.3715.3914.93-748,711
Dec 16, 202515.4115.4115.3715.3914.93-0.03%548,708
Dec 15, 202515.4215.4215.3715.3914.93-782,663
Dec 12, 202515.3815.4115.3815.3914.930.13%1,440,095
Dec 11, 202515.3515.3915.3515.3714.910.20%779,885
Dec 10, 202515.3515.3715.3415.3414.89-0.20%893,895
Dec 9, 202515.3915.3915.3515.3714.91-0.07%426,778
Dec 8, 202515.3915.3915.3515.3814.92-594,287
Dec 5, 202515.3615.3915.3415.3814.920.13%973,036
Dec 4, 202515.3115.3615.3115.3614.900.13%628,706
Dec 3, 202515.3115.3415.3015.3414.890.26%653,967
Dec 2, 202515.3415.3415.2915.3014.85-1,044,543
Dec 1, 202515.2215.3115.2215.3014.85-0.26%692,095
Nov 28, 202515.2915.3415.2815.3414.890.46%218,324
Nov 26, 202515.2315.3015.2315.2714.820.26%378,296
Nov 25, 202515.2415.2515.1515.2314.780.46%420,380
Nov 24, 202515.0415.1615.0415.1614.71-0.20%454,224
Nov 21, 202514.8815.2414.8015.1914.592.77%1,071,605
Nov 20, 202515.2315.4014.7514.7814.20-1.66%947,972
Nov 19, 202515.0615.2114.9815.0314.44-0.13%498,595
Nov 18, 202514.9615.1314.8915.0514.460.40%633,043
Nov 17, 202515.1815.2814.9414.9914.40-1.70%774,404
Nov 14, 202515.0615.3115.0215.2514.650.33%481,431
Nov 13, 202515.4115.4515.1515.2014.60-1.75%531,834
Nov 12, 202515.4815.5415.4715.4714.86-0.06%373,428
Nov 11, 202515.4115.4915.4115.4814.870.19%307,589
Nov 10, 202515.4215.4915.4015.4514.840.78%421,002
Nov 7, 202515.2315.3415.1115.3314.730.26%636,803
Nov 6, 202515.3915.4215.2715.2914.69-0.71%418,775
Nov 5, 202515.3415.4515.3115.4014.790.72%721,706
Nov 4, 202515.3015.3815.2815.2914.69-0.71%352,837
Nov 3, 202515.4015.4315.3115.4014.79-0.06%567,740
Oct 31, 202515.4315.4315.3415.4114.800.26%455,739
Oct 30, 202515.3615.4515.3615.3714.77-0.32%534,509
Oct 29, 202515.4215.4915.3615.4214.81-0.19%750,696
Oct 28, 202515.4715.5015.4515.4514.84-0.26%510,465
Oct 27, 202515.5015.5115.4615.4914.880.19%506,816
Oct 24, 202515.4015.4815.4015.4614.850.72%385,554
Oct 23, 202515.2415.3815.2415.3514.750.52%564,252
Oct 22, 202515.2815.3515.1815.2714.67-0.52%718,017
Oct 21, 202515.3415.3915.3115.3514.75-0.13%406,891
Oct 20, 202515.2615.3815.2615.3714.770.13%504,711
Oct 17, 202515.2715.4515.2415.3514.600.07%791,447
Oct 16, 202515.3915.3915.2915.3414.59-0.26%640,650
Oct 15, 202515.3915.3915.3215.3814.630.26%714,187
Oct 14, 202515.1615.3615.1115.3414.590.52%488,021
Oct 13, 202515.1715.2815.1515.2614.512.14%712,559
Oct 10, 202515.2715.3114.9414.9414.21-2.03%1,328,100