Global X Russell 2000 Covered Call

RYLD
🏛️ usa →
15.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.43 24.46 24.37 24.41 0.6M
2021-12-30 24.45 24.48 24.35 24.42 0.9M
2021-12-29 24.68 24.73 24.61 24.72 1.1M
2021-12-28 24.70 24.74 24.63 24.66 0.6M
2021-12-27 24.56 24.70 24.51 24.70 0.8M
2021-12-23 24.50 24.58 24.42 24.56 0.5M
2021-12-22 24.24 24.42 24.19 24.42 0.5M
2021-12-21 24.04 24.25 24.00 24.22 0.5M
2021-12-20 23.85 23.89 23.57 23.88 0.9M
2021-12-17 23.75 24.27 23.51 24.01 0.8M
2021-12-16 24.48 24.56 23.72 23.83 0.9M
2021-12-15 23.94 24.37 23.59 24.31 0.8M
2021-12-14 24.00 24.29 23.85 23.95 0.8M
2021-12-13 24.44 24.47 24.00 24.15 0.9M
2021-12-10 24.73 24.80 24.32 24.51 0.6M
2021-12-09 24.95 25.00 24.55 24.55 0.7M
2021-12-08 25.01 25.15 24.79 25.08 0.4M
2021-12-07 24.70 25.07 24.67 24.91 0.6M
2021-12-06 24.03 24.54 23.78 24.33 0.9M
2021-12-03 24.45 24.47 23.66 23.90 1.2M
2021-12-02 23.81 24.40 23.78 24.34 0.6M
2021-12-01 24.69 24.83 23.70 23.73 1.1M
2021-11-30 24.52 24.58 24.00 24.25 1.6M
2021-11-29 25.01 25.04 24.50 24.68 1.3M
2021-11-26 25.02 25.14 24.33 24.67 1.6M
2021-11-24 25.23 25.41 25.16 25.41 0.5M
2021-11-23 25.38 25.46 25.15 25.37 0.7M
2021-11-22 25.56 25.62 25.36 25.40 1.4M
2021-11-19 25.69 25.82 25.65 25.70 0.9M
2021-11-18 25.69 25.69 25.63 25.67 0.6M
2021-11-17 25.68 25.68 25.65 25.68 0.6M
2021-11-16 25.67 25.68 25.63 25.68 0.6M
2021-11-15 25.66 25.67 25.63 25.66 0.6M
2021-11-12 25.65 25.66 25.62 25.66 0.5M
2021-11-11 25.61 25.64 25.58 25.63 0.3M
2021-11-10 25.61 25.63 25.55 25.59 0.4M
2021-11-09 25.62 25.63 25.59 25.61 0.5M
2021-11-08 25.62 25.65 25.61 25.62 0.6M
2021-11-05 25.64 25.64 25.57 25.60 0.6M
2021-11-04 25.57 25.60 25.55 25.58 0.7M
2021-11-03 25.48 25.58 25.43 25.57 0.5M
2021-11-02 25.45 25.47 25.38 25.46 0.4M
2021-11-01 25.26 25.44 25.26 25.44 0.7M
2021-10-29 25.22 25.23 25.14 25.22 0.3M
2021-10-27 25.20 25.21 24.89 24.91 0.9M
2021-10-26 25.30 25.30 25.18 25.20 0.5M
2021-10-25 25.15 25.26 25.11 25.21 0.4M
2021-10-22 25.15 25.16 25.01 25.15 0.4M
2021-10-21 25.07 25.18 25.06 25.15 0.4M
2021-10-20 25.11 25.15 24.96 25.11 0.6M
2021-10-19 25.00 25.08 24.92 25.02 0.5M
2021-10-18 24.88 25.00 24.81 24.92 0.9M
2021-10-15 25.59 25.60 25.15 25.18 1.2M
2021-10-14 25.50 25.59 25.48 25.51 0.4M
2021-10-13 25.40 25.46 25.25 25.46 0.6M
2021-10-12 25.28 25.40 25.25 25.35 0.3M
2021-10-11 25.36 25.40 25.24 25.25 0.8M
2021-10-08 25.36 25.36 25.26 25.29 0.3M
2021-10-07 25.21 25.35 25.19 25.31 0.5M
2021-10-06 25.00 25.11 24.85 25.07 1.0M
2021-10-05 25.07 25.21 25.02 25.15 0.3M
2021-10-04 25.15 25.15 24.90 24.98 0.5M
2021-10-01 24.93 25.17 24.78 25.12 0.5M
2021-09-30 25.09 25.09 24.85 24.89 0.4M
2021-09-29 25.13 25.13 24.93 24.99 0.3M
2021-09-28 25.16 25.22 24.97 25.00 0.5M
2021-09-27 25.14 25.30 25.13 25.27 0.4M
2021-09-24 25.07 25.15 25.01 25.13 0.3M
2021-09-23 24.99 25.13 24.95 25.13 0.3M
2021-09-22 24.71 24.97 24.71 24.85 0.3M
2021-09-21 24.84 24.89 24.48 24.69 0.4M
2021-09-20 24.74 24.75 24.33 24.60 1.1M
2021-09-17 25.35 25.36 25.17 25.30 0.6M
2021-09-16 25.35 25.37 25.31 25.31 0.4M
2021-09-15 25.30 25.35 25.27 25.34 0.4M
2021-09-14 25.33 25.35 25.24 25.26 0.5M
2021-09-13 25.33 25.33 25.23 25.27 0.4M
2021-09-10 25.30 25.32 25.22 25.23 0.4M
2021-09-09 25.27 25.30 25.25 25.26 0.4M
2021-09-08 25.27 25.30 25.22 25.27 0.3M
2021-09-07 25.30 25.35 25.25 25.29 0.4M
2021-09-03 25.28 25.30 25.25 25.28 0.3M
2021-09-02 25.27 25.35 25.24 25.27 0.3M
2021-09-01 25.33 25.33 25.20 25.26 0.3M
2021-08-31 25.25 25.26 25.18 25.26 0.3M
2021-08-30 25.23 25.24 25.18 25.20 0.3M
2021-08-27 25.12 25.21 25.08 25.20 0.2M
2021-08-26 25.09 25.14 25.01 25.03 0.2M
2021-08-25 25.14 25.15 25.05 25.13 0.2M
2021-08-24 25.05 25.10 25.03 25.09 0.2M
2021-08-23 25.00 25.04 24.92 25.04 0.4M
2021-08-20 24.79 25.08 24.66 25.07 0.3M
2021-08-19 24.87 24.90 24.57 24.73 0.5M
2021-08-18 25.19 25.33 25.00 25.02 0.2M
2021-08-17 25.25 25.26 24.89 25.14 0.5M
2021-08-16 25.40 25.40 25.21 25.35 0.4M
2021-08-13 25.42 25.45 25.38 25.40 0.3M
2021-08-12 25.43 25.43 25.35 25.43 0.2M
2021-08-11 25.40 25.42 25.26 25.40 0.2M
2021-08-10 25.35 25.38 25.27 25.34 0.2M
2021-08-09 25.36 25.36 25.20 25.31 0.4M
2021-08-06 25.30 25.35 25.20 25.31 0.3M
2021-08-05 25.15 25.23 25.06 25.21 0.2M
2021-08-04 25.11 25.15 25.00 25.02 0.4M
2021-08-03 25.15 25.16 24.88 25.15 0.3M
2021-08-02 25.22 25.25 24.95 25.05 0.3M
2021-07-30 25.17 25.23 25.05 25.10 0.3M
2021-07-29 25.16 25.23 25.10 25.15 0.3M
2021-07-28 25.00 25.14 24.84 25.07 0.2M
2021-07-27 24.90 24.96 24.67 24.83 0.2M
2021-07-26 24.96 25.09 24.90 24.93 0.3M
2021-07-23 25.00 25.00 24.75 24.96 0.1M
2021-07-22 25.06 25.06 24.80 24.87 0.1M
2021-07-21 24.98 25.05 24.87 25.05 0.2M
2021-07-20 24.43 24.90 24.32 24.84 0.2M
2021-07-19 24.42 24.49 24.11 24.29 0.4M
2021-07-16 25.15 25.19 24.76 24.89 0.3M
2021-07-15 25.05 25.11 24.66 24.98 0.5M
2021-07-14 25.55 25.62 25.08 25.11 0.4M
2021-07-13 25.49 25.60 25.33 25.41 0.3M
2021-07-12 25.56 25.63 25.45 25.62 0.3M
2021-07-09 25.39 25.56 25.33 25.56 0.2M
2021-07-08 25.30 25.39 24.85 25.23 0.3M
2021-07-07 25.50 25.54 25.25 25.39 0.2M
2021-07-06 25.69 25.69 25.35 25.50 0.3M
2021-07-02 25.71 25.71 25.57 25.60 0.2M
2021-07-01 25.68 25.68 25.57 25.62 0.2M
2021-06-30 25.54 25.61 25.50 25.57 0.2M
2021-06-29 25.63 25.70 25.54 25.57 0.2M
2021-06-28 25.66 25.67 25.52 25.56 0.2M
2021-06-25 25.64 25.64 25.53 25.58 0.1M
2021-06-24 25.50 25.60 25.48 25.57 0.2M
2021-06-23 25.46 25.50 25.43 25.47 0.2M
2021-06-22 25.37 25.39 25.20 25.39 0.2M
2021-06-21 25.21 25.35 25.10 25.34 0.3M
2021-06-18 25.36 25.50 25.23 25.33 0.3M
2021-06-17 25.36 25.49 25.35 25.43 0.2M
2021-06-16 25.42 25.43 25.33 25.39 0.2M
2021-06-15 25.47 25.47 25.36 25.37 0.2M
2021-06-14 25.44 25.44 25.36 25.39 0.3M
2021-06-11 25.40 25.44 25.33 25.38 0.2M
2021-06-10 25.45 25.45 25.32 25.33 0.2M
2021-06-09 25.46 25.46 25.33 25.36 0.2M
2021-06-08 25.43 25.43 25.30 25.37 0.2M
2021-06-07 25.34 25.38 25.25 25.33 0.2M
2021-06-04 25.26 25.26 25.16 25.25 0.2M
2021-06-03 25.21 25.22 25.05 25.16 0.1M
2021-06-02 25.31 25.31 25.16 25.22 0.2M
2021-06-01 25.23 25.25 25.10 25.22 0.2M
2021-05-28 25.06 25.14 25.06 25.10 0.1M
2021-05-27 24.95 25.10 24.93 25.04 0.2M
2021-05-26 24.71 24.96 24.71 24.91 0.1M
2021-05-25 24.84 24.90 24.70 24.70 0.1M
2021-05-24 24.82 24.84 24.70 24.80 0.1M
2021-05-21 24.84 25.06 24.84 24.90 0.1M
2021-05-20 24.74 24.84 24.47 24.79 0.2M
2021-05-19 24.49 24.64 24.20 24.51 0.1M
2021-05-18 24.98 25.02 24.74 24.76 0.1M
2021-05-17 24.79 24.88 24.52 24.88 0.1M
2021-05-14 24.44 24.84 24.42 24.80 0.1M
2021-05-13 24.14 24.47 23.92 24.32 0.2M
2021-05-12 24.50 24.54 23.87 23.90 0.2M
2021-05-11 24.31 24.69 24.11 24.59 0.2M
2021-05-10 25.08 25.09 24.61 24.61 0.3M
2021-05-07 24.88 25.00 24.79 25.00 0.2M
2021-05-06 24.85 24.85 24.50 24.84 0.2M
2021-05-05 24.98 24.98 24.69 24.78 0.1M
2021-05-04 24.95 24.95 24.61 24.80 0.2M
2021-05-03 25.01 25.01 24.87 24.94 0.2M
2021-04-30 24.93 24.97 24.79 24.85 0.1M
2021-04-29 25.15 25.15 24.85 24.98 0.1M
2021-04-28 25.01 25.02 24.92 25.01 0.1M
2021-04-27 25.03 25.03 24.90 24.97 0.1M
2021-04-26 24.85 24.96 24.82 24.90 0.1M
2021-04-23 24.70 24.86 24.60 24.82 0.1M
2021-04-22 24.73 24.77 24.40 24.54 0.1M
2021-04-21 24.26 24.61 24.10 24.54 0.1M
2021-04-20 24.50 24.50 24.06 24.21 0.1M
2021-04-19 24.76 24.76 24.42 24.49 0.1M
2021-04-16 25.09 25.09 24.80 24.96 0.1M
2021-04-15 24.93 24.93 24.70 24.91 0.1M
2021-04-14 24.55 24.97 24.55 24.77 0.1M
2021-04-13 24.64 24.66 24.33 24.55 0.1M
2021-04-12 24.78 24.78 24.44 24.59 0.1M
2021-04-09 24.60 24.62 24.47 24.60 0.1M
2021-04-08 24.60 24.60 24.30 24.55 0.1M
2021-04-07 24.76 24.76 24.34 24.39 0.1M
2021-04-06 24.63 24.77 24.60 24.67 0.1M
2021-04-05 24.82 24.82 24.55 24.65 0.1M
2021-04-01 24.47 24.51 24.24 24.51 0.1M
2021-03-31 24.14 24.36 24.11 24.28 0.1M
2021-03-30 23.69 24.07 23.52 23.99 0.1M
2021-03-29 24.13 24.18 23.63 23.66 0.1M
2021-03-26 24.08 24.10 23.79 24.10 0.1M
2021-03-25 23.23 23.89 23.03 23.82 0.1M
2021-03-24 24.06 24.17 23.42 23.42 0.1M
2021-03-23 24.44 24.44 23.74 23.85 0.2M
2021-03-22 24.52 24.52 24.35 24.45 0.1M
2021-03-19 24.44 24.78 24.30 24.63 0.1M
2021-03-18 24.52 24.58 24.34 24.37 0.2M
2021-03-17 24.52 24.52 24.34 24.50 0.1M
2021-03-16 24.56 24.56 24.38 24.44 0.1M
2021-03-15 24.55 24.55 24.40 24.46 0.2M
2021-03-12 24.42 24.45 24.34 24.40 0.1M
2021-03-11 24.29 24.40 24.20 24.33 0.1M
2021-03-10 24.14 24.21 24.00 24.14 0.1M
2021-03-09 23.90 24.00 23.73 23.87 0.1M
2021-03-08 23.66 23.80 23.50 23.56 0.1M
2021-03-05 23.32 23.50 22.50 23.45 0.2M
2021-03-04 23.49 23.61 22.72 23.01 0.2M
2021-03-03 23.80 23.81 23.50 23.53 0.1M
2021-03-02 24.00 24.00 23.63 23.63 0.1M
2021-03-01 23.88 23.94 23.52 23.89 0.2M
2021-02-26 23.27 23.65 23.10 23.42 0.1M
2021-02-25 23.99 24.02 23.30 23.37 0.1M
2021-02-24 23.75 23.95 23.60 23.86 0.1M
2021-02-23 23.68 23.72 23.15 23.62 0.1M
2021-02-22 23.75 23.87 23.66 23.70 0.1M
2021-02-19 23.61 24.01 23.61 23.87 0.1M
2021-02-18 23.66 23.66 23.48 23.59 0.0M
2021-02-17 23.65 23.65 23.55 23.58 0.0M
2021-02-16 23.69 23.69 23.55 23.58 0.1M
2021-02-12 23.62 23.62 23.46 23.58 0.0M
2021-02-11 23.68 23.68 23.53 23.54 0.0M
2021-02-10 23.67 23.70 23.42 23.53 0.1M
2021-02-09 23.60 23.60 23.51 23.58 0.1M
2021-02-08 23.63 23.63 23.47 23.55 0.1M
2021-02-05 23.52 23.52 23.37 23.47 0.0M
2021-02-04 23.10 23.40 23.10 23.40 0.0M
2021-02-03 23.08 23.26 22.94 23.22 0.0M
2021-02-02 22.90 23.12 22.90 23.08 0.0M
2021-02-01 22.82 22.96 22.65 22.92 0.0M
2021-01-29 22.71 22.84 22.44 22.48 0.1M
2021-01-28 22.58 22.91 22.58 22.74 0.0M
2021-01-27 22.81 22.96 22.60 22.64 0.0M
2021-01-26 22.97 23.04 22.85 22.97 0.0M
2021-01-25 23.08 23.12 22.83 22.95 0.0M
2021-01-22 22.95 23.08 22.84 23.08 0.0M
2021-01-21 23.05 23.05 22.93 22.95 0.0M
2021-01-20 22.96 23.09 22.96 23.04 0.0M
2021-01-19 23.02 23.02 22.84 22.97 0.0M
2021-01-15 22.97 23.62 22.85 23.06 0.0M
2021-01-14 23.28 23.28 23.20 23.22 0.0M
2021-01-13 23.23 23.23 23.13 23.20 0.0M
2021-01-12 23.21 23.22 23.14 23.18 0.0M
2021-01-11 22.87 23.18 22.87 23.15 0.0M
2021-01-08 23.18 23.18 23.05 23.13 0.0M
2021-01-07 23.15 23.15 23.04 23.14 0.0M
2021-01-06 22.62 23.08 22.62 22.92 0.0M
2021-01-05 22.22 22.68 22.22 22.67 0.0M
2021-01-04 22.76 22.76 22.25 22.37 0.0M