Skip to main content
Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
15.86
-0.01 (-0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.8315.9115.8015.8615.86-0.06%779,378
Jun 25, 202615.9015.9215.8115.8715.870.44%882,971
Jun 24, 202615.8115.8815.7615.8015.800.19%852,982
Jun 23, 202615.7315.8315.6915.7715.77-0.50%571,513
Jun 22, 202615.8315.8715.7915.8515.850.01%426,848
Jun 18, 202615.9416.0215.7616.0115.850.88%940,631
Jun 17, 202615.9015.9015.8715.8715.71-0.06%630,882
Jun 16, 202615.9315.9315.8715.8815.720.06%411,096
Jun 15, 202615.9215.9215.8715.8715.710.19%398,344
Jun 12, 202615.8515.8715.7915.8415.680.13%910,846
Jun 11, 202615.7615.8415.7215.8215.660.96%518,139
Jun 10, 202615.7015.7915.6615.6715.51-0.38%399,702
Jun 9, 202615.8015.8215.5515.7315.57-730,503
Jun 8, 202615.7415.7715.7215.7315.570.45%362,468
Jun 5, 202615.7815.7915.6215.6615.50-0.95%648,198
Jun 4, 202615.8015.8215.7515.8115.650.32%367,286
Jun 3, 202615.8015.8015.7515.7615.60-0.19%437,506
Jun 2, 202615.7715.8015.7615.7915.630.13%307,164
Jun 1, 202615.7015.7815.7015.7715.610.06%407,586
May 29, 202615.7515.7715.7315.7615.60-285,179
May 28, 202615.7115.7815.7115.7615.600.13%396,904
May 27, 202615.7115.7515.7115.7415.580.13%417,374
May 26, 202615.6515.7315.6515.7215.560.77%432,016
May 22, 202615.5915.6615.5915.6015.440.13%491,554
May 21, 202615.4815.5915.4415.5815.420.55%698,772
May 20, 202615.3815.5215.3315.5015.341.21%775,352
May 19, 202615.3115.3715.2315.3115.16-0.52%834,312
May 18, 202615.4815.4815.3215.3915.23-0.02%802,712
May 15, 202615.6315.6915.5515.5515.24-0.89%694,814
May 14, 202615.6815.7015.6815.6915.370.19%319,277
May 13, 202615.6615.6815.6415.6615.35-0.06%786,550
May 12, 202615.6715.7015.5915.6715.36-373,849
May 11, 202615.6415.6815.6415.6715.360.19%582,218
May 8, 202615.6515.6515.6215.6415.330.19%384,644
May 7, 202615.6515.6615.5715.6115.30-0.26%475,373
May 6, 202615.6115.6515.6015.6515.340.45%630,275
May 5, 202615.5015.5915.5015.5815.270.58%586,247
May 4, 202615.5115.5415.4115.4915.18-0.06%575,338
May 1, 202615.4915.5115.4315.5015.190.26%538,502
Apr 30, 202615.3215.4615.2815.4615.151.31%482,923
Apr 29, 202615.3615.3615.2015.2614.95-0.39%508,531
Apr 28, 202615.3515.3915.2815.3215.01-0.39%597,592
Apr 27, 202615.3815.4115.3515.3815.070.20%458,694
Apr 24, 202615.3515.3915.2815.3515.040.20%971,679
Apr 23, 202615.3215.3715.1815.3215.01-1,081,751
Apr 22, 202615.3515.3515.2815.3215.010.39%794,881
Apr 21, 202615.3615.3915.2315.2614.95-0.39%1,369,178
Apr 20, 202615.2715.3515.2415.3215.010.24%1,464,598
Apr 17, 202615.3115.5215.2815.4414.981.05%1,279,370
Apr 16, 202615.2615.2915.2615.2814.82-0.13%617,621
Apr 15, 202615.2915.3015.2615.3014.840.13%775,798
Apr 14, 202615.2815.3015.2715.2814.820.13%673,740
Apr 13, 202615.2515.2915.2515.2614.80-1,235,484
Apr 10, 202615.2515.2815.2515.2614.800.07%416,477
Apr 9, 202615.2715.2815.2415.2514.790.13%614,945
Apr 8, 202615.2515.2715.2015.2314.770.86%2,101,047
Apr 7, 202615.1015.1115.0215.1014.65-889,932
Apr 6, 202615.0715.1315.0715.1014.650.20%1,156,135
Apr 2, 202614.8615.0814.8615.0714.620.40%1,056,934
Apr 1, 202614.9715.0814.9715.0114.560.40%1,209,603
Mar 31, 202614.7914.9714.7714.9514.502.12%1,336,252
Mar 30, 202614.7914.8114.6114.6414.20-0.54%1,062,003
Mar 27, 202614.7814.8414.7114.7214.28-0.81%1,045,873
Mar 26, 202614.8714.9414.8314.8414.39-0.74%858,347
Mar 25, 202614.9014.9814.8814.9514.500.67%1,131,489
Mar 24, 202614.7514.9114.7514.8514.400.07%1,379,482
Mar 23, 202614.8114.9614.8014.8414.391.21%3,424,650
Mar 20, 202615.0315.0814.7414.8114.22-1.86%1,647,328
Mar 19, 202614.8615.2314.7815.0914.490.60%1,495,033
Mar 18, 202615.1815.1814.9915.0014.40-1.57%1,073,911
Mar 17, 202615.2215.3515.1815.2414.640.59%790,951
Mar 16, 202615.1515.3015.1215.1514.551.00%1,247,563
Mar 13, 202615.0815.2314.9415.0014.40-0.27%1,134,369
Mar 12, 202615.1815.1815.0015.0414.44-1.89%867,281
Mar 11, 202615.2515.4215.2215.3314.72-0.26%657,241
Mar 10, 202615.3715.5915.3215.3714.760.07%1,223,744
Mar 9, 202615.0215.4214.8615.3614.750.92%1,495,056
Mar 6, 202615.2815.3515.1815.2214.62-1.93%965,545
Mar 5, 202615.6515.6715.3815.5214.90-1.21%608,382
Mar 4, 202615.6315.7515.5815.7115.090.83%656,557
Mar 3, 202615.4415.6615.3115.5814.96-0.95%1,357,579
Mar 2, 202615.5315.7615.5015.7315.110.38%692,427
Feb 27, 202615.7315.7315.6015.6715.05-0.70%552,999
Feb 26, 202615.7615.8015.6715.7815.150.06%609,530
Feb 25, 202615.7515.7815.6915.7715.140.51%482,270
Feb 24, 202615.5815.7115.5515.6915.070.71%364,766
Feb 23, 202615.6515.7115.4915.5814.96-0.90%545,094
Feb 20, 202615.7816.0215.7615.8815.100.06%816,230
Feb 19, 202615.7815.8715.6715.8715.090.32%557,954
Feb 18, 202615.7015.9015.6815.8215.040.51%440,805
Feb 17, 202615.6915.7915.5415.7414.960.32%585,968
Feb 13, 202615.5415.7815.4815.6914.921.10%1,045,273
Feb 12, 202615.8315.8315.4715.5214.76-1.34%891,270
Feb 11, 202615.8115.8415.6415.7314.96-0.13%851,079
Feb 10, 202615.7615.8315.7515.7514.97-0.06%792,168
Feb 9, 202615.6515.7915.6415.7614.980.51%539,435
Feb 6, 202615.4115.7115.4115.6814.912.55%979,912
Feb 5, 202615.4815.5115.2515.2914.54-1.35%1,262,005
Feb 4, 202615.6315.6415.3415.5014.74-0.51%1,117,421
Feb 3, 202615.5715.6815.4215.5814.810.06%1,074,489