Skip to main content
Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
15.38
+0.02 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
15.40
+0.02 (0.12%)
After-hours: Dec 5, 2025, 8:00 PM EST

RYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.3615.3915.3415.3815.380.13%971,449
Dec 4, 202515.3115.3615.3115.3615.360.13%628,074
Dec 3, 202515.3115.3415.3015.3415.340.26%653,395
Dec 2, 202515.3415.3415.2915.3015.30-1,044,418
Dec 1, 202515.2215.3115.2215.3015.30-0.26%690,074
Nov 28, 202515.2915.3415.2815.3415.340.46%174,087
Nov 26, 202515.2315.3015.2315.2715.270.26%377,026
Nov 25, 202515.2415.2515.1515.2315.230.46%419,717
Nov 24, 202515.0415.1615.0415.1615.16-0.20%454,224
Nov 21, 202514.8815.2414.8015.1915.042.77%1,071,605
Nov 20, 202515.2315.4014.7514.7814.63-1.66%947,972
Nov 19, 202515.0615.2114.9815.0314.88-0.13%498,595
Nov 18, 202514.9615.1314.8915.0514.900.40%633,043
Nov 17, 202515.1815.2814.9414.9914.84-1.70%774,404
Nov 14, 202515.0615.3115.0215.2515.100.33%481,431
Nov 13, 202515.4115.4515.1515.2015.05-1.75%531,834
Nov 12, 202515.4815.5415.4715.4715.32-0.06%373,428
Nov 11, 202515.4115.4915.4115.4815.330.19%307,589
Nov 10, 202515.4215.4915.4015.4515.300.78%421,002
Nov 7, 202515.2315.3415.1115.3315.180.26%636,803
Nov 6, 202515.3915.4215.2715.2915.14-0.71%418,775
Nov 5, 202515.3415.4515.3115.4015.250.72%721,706
Nov 4, 202515.3015.3815.2815.2915.14-0.71%352,837
Nov 3, 202515.4015.4315.3115.4015.25-0.06%567,740
Oct 31, 202515.4315.4315.3415.4115.260.26%455,739
Oct 30, 202515.3615.4515.3615.3715.22-0.32%534,509
Oct 29, 202515.4215.4915.3615.4215.27-0.19%750,696
Oct 28, 202515.4715.5015.4515.4515.30-0.26%510,465
Oct 27, 202515.5015.5115.4615.4915.340.19%506,816
Oct 24, 202515.4015.4815.4015.4615.310.72%385,554
Oct 23, 202515.2415.3815.2415.3515.200.52%564,252
Oct 22, 202515.2815.3515.1815.2715.12-0.52%718,017
Oct 21, 202515.3415.3915.3115.3515.20-0.13%406,891
Oct 20, 202515.2615.3815.2615.3715.220.13%504,711
Oct 17, 202515.2715.4515.2415.3515.050.07%791,447
Oct 16, 202515.3915.3915.2915.3415.04-0.26%640,650
Oct 15, 202515.3915.3915.3215.3815.080.26%714,187
Oct 14, 202515.1615.3615.1115.3415.040.52%488,021
Oct 13, 202515.1715.2815.1515.2614.962.14%712,559
Oct 10, 202515.2715.3114.9414.9414.64-2.03%1,328,100
Oct 9, 202515.2715.3015.2215.2514.95-0.26%632,777
Oct 8, 202515.2215.2915.2015.2914.990.66%454,048
Oct 7, 202515.2615.2815.1615.1914.89-0.46%404,708
Oct 6, 202515.2315.2815.2315.2614.960.33%349,366
Oct 3, 202515.1615.2515.1515.2114.910.40%743,323
Oct 2, 202515.1215.1515.0615.1514.850.33%642,379
Oct 1, 202515.0115.1015.0115.1014.800.33%602,046
Sep 30, 202515.0115.0614.9515.0514.750.20%668,331
Sep 29, 202515.0415.0615.0015.0214.720.07%724,501
Sep 26, 202514.9115.0114.9115.0114.710.74%457,418
Sep 25, 202514.8814.9214.8114.9014.60-0.47%1,242,156
Sep 24, 202515.0515.0714.9614.9714.67-0.27%619,270
Sep 23, 202515.0615.1215.0115.0114.71-0.20%775,427
Sep 22, 202515.0015.0714.9615.0414.74-0.79%757,284
Sep 19, 202515.2515.2815.1315.1614.71-0.85%1,044,420
Sep 18, 202515.3015.3115.2815.2914.840.13%664,418
Sep 17, 202515.3015.3015.2615.2714.82-0.07%1,006,655
Sep 16, 202515.2915.2915.2615.2814.830.07%693,790
Sep 15, 202515.2815.2815.2615.2714.820.07%577,361
Sep 12, 202515.2415.2715.2415.2614.810.07%588,184
Sep 11, 202515.2115.2515.2115.2514.800.20%467,835
Sep 10, 202515.2215.2415.2015.2214.770.07%477,863
Sep 9, 202515.2115.2215.1915.2114.76-550,622
Sep 8, 202515.2015.2315.2015.2114.760.07%578,984
Sep 5, 202515.2015.2115.1515.2014.750.26%611,633
Sep 4, 202515.1115.1615.1115.1614.710.33%491,584
Sep 3, 202515.0815.1315.0815.1114.660.13%396,962
Sep 2, 202515.0815.1015.0415.0914.64-0.20%711,047
Aug 29, 202515.1315.1415.0915.1214.670.07%609,775
Aug 28, 202515.1115.1215.1015.1114.660.13%887,478
Aug 27, 202515.0515.1115.0515.0914.640.13%723,624
Aug 26, 202515.0515.0915.0415.0714.620.13%499,501
Aug 25, 202515.0715.0815.0415.0514.60-0.13%600,249
Aug 22, 202514.8615.0814.8615.0714.621.69%506,266
Aug 21, 202514.7914.8414.7614.8214.38-375,463
Aug 20, 202514.8214.8514.7414.8214.38-0.13%436,491
Aug 19, 202514.8814.9314.8214.8414.40-0.47%583,952
Aug 18, 202514.8814.9214.8514.9114.47-0.60%429,575
Aug 15, 202515.1015.1414.9415.0014.41-0.86%531,378
Aug 14, 202515.1015.1415.1015.1314.53-0.07%551,249
Aug 13, 202515.1015.1415.1015.1414.540.46%668,763
Aug 12, 202514.8815.0914.8815.0714.481.69%709,930
Aug 11, 202514.8214.8814.8014.8214.240.14%488,285
Aug 8, 202514.8214.8614.7814.8014.220.27%495,676
Aug 7, 202514.8714.8914.7114.7614.18-0.27%570,105
Aug 6, 202514.8114.8214.7514.8014.220.07%317,810
Aug 5, 202514.7614.8114.6814.7914.210.41%715,085
Aug 4, 202514.5514.7314.5514.7314.151.87%1,108,302
Aug 1, 202514.6014.6014.3314.4613.89-1.57%1,525,766
Jul 31, 202514.7714.8014.6714.6914.11-0.68%657,082
Jul 30, 202514.8614.8914.7314.7914.21-0.07%1,117,832
Jul 29, 202514.8514.8914.7914.8014.22-0.34%554,137
Jul 28, 202514.8614.8914.8314.8514.270.13%746,546
Jul 25, 202514.8214.8514.7814.8314.250.27%555,021
Jul 24, 202514.8614.8614.7814.7914.21-0.40%683,556
Jul 23, 202514.8314.8614.7914.8514.270.68%885,081
Jul 22, 202514.6714.7714.6714.7514.170.48%929,521
Jul 21, 202514.7914.8014.6814.6814.10-1.21%734,724
Jul 18, 202515.0615.0914.8414.8614.13-1.26%1,027,221
Jul 17, 202515.0715.0715.0415.0514.31-495,767