Skip to main content
Global X Russell 2000 Covered Call ETF (RYLD)
NYSEARCA: RYLD · Real-Time Price · USD
15.32
-0.06 (-0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
15.37
+0.05 (0.34%)
After-hours: Apr 28, 2026, 8:00 PM EDT

RYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3515.3915.2815.3215.32-0.39%595,763
Apr 27, 202615.3815.4115.3515.3815.380.20%458,281
Apr 24, 202615.3515.3915.2815.3515.350.20%971,433
Apr 23, 202615.3215.3715.1815.3215.32-1,081,165
Apr 22, 202615.3515.3515.2815.3215.320.39%794,066
Apr 21, 202615.3615.3915.2315.2615.26-0.39%1,369,013
Apr 20, 202615.2715.3515.2415.3215.32-0.78%1,464,598
Apr 17, 202615.3115.5215.2815.4415.281.05%1,279,370
Apr 16, 202615.2615.2915.2615.2815.13-0.13%617,621
Apr 15, 202615.2915.3015.2615.3015.140.13%775,798
Apr 14, 202615.2815.3015.2715.2815.130.13%673,740
Apr 13, 202615.2515.2915.2515.2615.11-1,235,484
Apr 10, 202615.2515.2815.2515.2615.110.07%416,477
Apr 9, 202615.2715.2815.2415.2515.100.13%614,945
Apr 8, 202615.2515.2715.2015.2315.080.86%2,101,047
Apr 7, 202615.1015.1115.0215.1014.95-889,932
Apr 6, 202615.0715.1315.0715.1014.950.20%1,156,135
Apr 2, 202614.8615.0814.8615.0714.920.40%1,056,934
Apr 1, 202614.9715.0814.9715.0114.860.40%1,209,603
Mar 31, 202614.7914.9714.7714.9514.802.12%1,336,252
Mar 30, 202614.7914.8114.6114.6414.49-0.54%1,062,003
Mar 27, 202614.7814.8414.7114.7214.57-0.81%1,045,873
Mar 26, 202614.8714.9414.8314.8414.69-0.74%858,347
Mar 25, 202614.9014.9814.8814.9514.800.67%1,131,489
Mar 24, 202614.7514.9114.7514.8514.700.07%1,379,482
Mar 23, 202614.8114.9614.8014.8414.690.20%3,424,650
Mar 20, 202615.0315.0814.7414.8114.51-1.86%1,647,328
Mar 19, 202614.8615.2314.7815.0914.790.60%1,495,033
Mar 18, 202615.1815.1814.9915.0014.70-1.57%1,073,911
Mar 17, 202615.2215.3515.1815.2414.940.59%790,951
Mar 16, 202615.1515.3015.1215.1514.851.00%1,247,563
Mar 13, 202615.0815.2314.9415.0014.70-0.27%1,134,369
Mar 12, 202615.1815.1815.0015.0414.74-1.89%867,281
Mar 11, 202615.2515.4215.2215.3315.02-0.26%657,241
Mar 10, 202615.3715.5915.3215.3715.060.07%1,223,744
Mar 9, 202615.0215.4214.8615.3615.050.92%1,495,056
Mar 6, 202615.2815.3515.1815.2214.92-1.93%965,545
Mar 5, 202615.6515.6715.3815.5215.21-1.21%608,382
Mar 4, 202615.6315.7515.5815.7115.400.83%656,557
Mar 3, 202615.4415.6615.3115.5815.27-0.95%1,357,579
Mar 2, 202615.5315.7615.5015.7315.420.38%692,427
Feb 27, 202615.7315.7315.6015.6715.36-0.70%552,999
Feb 26, 202615.7615.8015.6715.7815.460.06%609,530
Feb 25, 202615.7515.7815.6915.7715.450.51%482,270
Feb 24, 202615.5815.7115.5515.6915.380.71%364,766
Feb 23, 202615.6515.7115.4915.5815.27-1.89%545,094
Feb 20, 202615.7816.0215.7615.8815.410.06%816,230
Feb 19, 202615.7815.8715.6715.8715.400.32%557,954
Feb 18, 202615.7015.9015.6815.8215.350.51%440,805
Feb 17, 202615.6915.7915.5415.7415.270.32%585,968
Feb 13, 202615.5415.7815.4815.6915.221.10%1,045,273
Feb 12, 202615.8315.8315.4715.5215.06-1.34%891,270
Feb 11, 202615.8115.8415.6415.7315.26-0.13%851,079
Feb 10, 202615.7615.8315.7515.7515.28-0.06%792,168
Feb 9, 202615.6515.7915.6415.7615.290.51%539,435
Feb 6, 202615.4115.7115.4115.6815.212.55%979,912
Feb 5, 202615.4815.5115.2515.2914.83-1.35%1,262,005
Feb 4, 202615.6315.6415.3415.5015.04-0.51%1,117,421
Feb 3, 202615.5715.6815.4215.5815.120.06%1,074,489
Feb 2, 202615.4415.6415.4015.5715.110.84%1,139,027
Jan 30, 202615.5015.5715.3815.4414.98-0.83%1,213,436
Jan 29, 202615.5915.6315.4315.5715.11-0.13%1,345,375
Jan 28, 202615.6315.6815.5715.5915.13-0.19%908,084
Jan 27, 202615.5915.6315.5615.6215.150.19%706,543
Jan 26, 202615.5815.6515.5715.5915.13-0.06%656,471
Jan 23, 202615.6915.6915.5815.6015.14-0.64%1,102,755
Jan 22, 202615.6715.7315.6715.7015.230.45%863,735
Jan 21, 202615.5215.6715.4915.6315.161.03%1,339,773
Jan 20, 202615.4415.5715.4315.4715.01-1.72%1,445,232
Jan 16, 202615.7315.8015.6415.7415.120.32%1,130,953
Jan 15, 202615.7015.7215.6915.6915.07-0.19%1,026,381
Jan 14, 202615.7115.7215.6915.7215.100.13%1,003,193
Jan 13, 202615.7115.7115.6915.7015.08-0.06%812,333
Jan 12, 202615.6915.7115.6715.7115.090.13%631,790
Jan 9, 202615.7015.7115.6615.6915.070.19%765,931
Jan 8, 202615.6315.6615.6115.6615.040.19%556,570
Jan 7, 202615.6215.6415.5815.6315.010.06%518,317
Jan 6, 202615.5415.6315.5315.6215.000.45%562,878
Jan 5, 202615.3915.5815.3915.5514.940.71%1,001,325
Jan 2, 202615.3815.5415.3415.4414.830.92%2,660,348
Dec 31, 202515.3915.3915.3015.3014.70-0.52%934,464
Dec 30, 202515.4615.4615.3715.3814.77-0.39%779,200
Dec 29, 202515.4415.4715.4115.4414.83-0.19%1,006,162
Dec 26, 202515.4615.4715.4215.4714.86-0.06%594,588
Dec 24, 202515.4615.5015.4315.4814.870.13%378,554
Dec 23, 202515.4815.4815.4315.4614.85-0.19%702,749
Dec 22, 202515.4415.5115.4315.4914.88-0.39%862,166
Dec 19, 202515.4315.5515.3815.5514.790.91%1,124,461
Dec 18, 202515.4415.4415.3715.4114.650.16%509,407
Dec 17, 202515.3915.4015.3715.3914.63-748,711
Dec 16, 202515.4115.4115.3715.3914.63-0.03%548,708
Dec 15, 202515.4215.4215.3715.3914.64-782,663
Dec 12, 202515.3815.4115.3815.3914.640.13%1,440,095
Dec 11, 202515.3515.3915.3515.3714.620.20%779,885
Dec 10, 202515.3515.3715.3415.3414.59-0.20%893,895
Dec 9, 202515.3915.3915.3515.3714.62-0.07%426,778
Dec 8, 202515.3915.3915.3515.3814.63-594,287
Dec 5, 202515.3615.3915.3415.3814.630.13%973,036
Dec 4, 202515.3115.3615.3115.3614.610.13%628,706
Dec 3, 202515.3115.3415.3015.3414.590.26%653,967