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
2022-12-30 18.75 18.83 18.73 18.81 1.4M
2022-12-29 18.70 18.85 18.64 18.84 0.7M
2022-12-28 18.93 18.97 18.76 18.78 0.9M
2022-12-27 18.99 18.99 18.88 18.92 0.8M
2022-12-23 18.91 18.95 18.80 18.95 0.4M
2022-12-22 18.97 18.97 18.69 18.90 0.9M
2022-12-21 18.94 19.04 18.93 19.00 0.5M
2022-12-20 18.72 18.87 18.70 18.84 0.5M
2022-12-19 18.94 18.95 18.72 18.75 0.8M
2022-12-16 18.94 19.00 18.77 18.88 0.9M
2022-12-15 19.33 19.36 19.01 19.02 1.3M
2022-12-14 19.54 19.67 19.33 19.47 0.9M
2022-12-13 19.57 19.75 19.41 19.49 0.8M
2022-12-12 19.20 19.33 19.13 19.30 0.6M
2022-12-09 19.28 19.32 19.16 19.16 0.7M
2022-12-08 19.24 19.41 19.22 19.31 0.4M
2022-12-07 19.21 19.33 19.18 19.20 0.6M
2022-12-06 19.40 19.43 19.16 19.25 0.9M
2022-12-05 19.64 19.64 19.38 19.42 0.6M
2022-12-02 19.50 19.67 19.50 19.64 0.4M
2022-12-01 19.60 19.65 19.55 19.60 0.8M
2022-11-30 19.39 19.58 19.23 19.56 1.0M
2022-11-29 19.34 19.39 19.30 19.34 0.4M
2022-11-28 19.39 19.44 19.27 19.27 0.7M
2022-11-25 19.41 19.49 19.41 19.46 0.4M
2022-11-23 19.37 19.45 19.35 19.43 0.6M
2022-11-22 19.25 19.38 19.23 19.37 0.4M
2022-11-21 19.25 19.27 19.15 19.21 0.6M
2022-11-18 19.76 19.77 19.38 19.47 1.0M
2022-11-17 19.67 19.74 19.67 19.73 0.6M
2022-11-16 19.73 19.73 19.69 19.71 1.0M
2022-11-15 19.76 19.76 19.67 19.70 1.2M
2022-11-14 19.70 19.72 19.68 19.70 0.6M
2022-11-11 19.76 19.76 19.69 19.71 0.5M
2022-11-10 19.77 19.77 19.68 19.70 1.0M
2022-11-09 19.55 19.64 19.53 19.55 0.5M
2022-11-08 19.67 19.67 19.58 19.63 1.2M
2022-11-07 19.62 19.63 19.55 19.61 0.8M
2022-11-04 19.59 19.62 19.48 19.55 0.8M
2022-11-03 19.46 19.55 19.38 19.46 0.8M
2022-11-02 19.61 19.63 19.47 19.49 0.9M
2022-11-01 19.61 19.63 19.54 19.58 1.0M
2022-10-31 19.58 19.59 19.50 19.58 0.6M
2022-10-28 19.48 19.56 19.44 19.56 0.5M
2022-10-27 19.48 19.49 19.41 19.45 0.9M
2022-10-26 19.32 19.48 19.32 19.41 0.7M
2022-10-25 19.16 19.39 19.16 19.35 0.8M
2022-10-24 19.19 19.29 19.07 19.18 0.8M
2022-10-21 19.02 19.34 18.95 19.34 1.2M
2022-10-20 19.30 19.51 18.97 19.01 0.7M
2022-10-19 19.44 19.49 19.07 19.26 0.8M
2022-10-18 19.62 19.72 19.39 19.50 1.3M
2022-10-17 19.11 19.35 19.06 19.33 0.5M
2022-10-14 19.27 19.38 18.76 18.78 0.8M
2022-10-13 18.49 19.24 18.30 19.15 0.9M
2022-10-12 18.83 18.88 18.60 18.78 0.6M
2022-10-11 18.73 19.03 18.53 18.78 0.8M
2022-10-10 18.97 18.97 18.70 18.85 0.6M
2022-10-07 19.14 19.15 18.80 18.89 0.7M
2022-10-06 19.28 19.38 19.16 19.23 0.4M
2022-10-05 19.24 19.35 19.06 19.30 0.6M
2022-10-04 19.13 19.35 19.10 19.34 0.8M
2022-10-03 18.70 18.95 18.50 18.84 0.9M
2022-09-30 18.54 18.87 18.43 18.43 0.7M
2022-09-29 18.61 18.67 18.32 18.54 1.2M
2022-09-28 18.45 18.92 18.44 18.81 0.9M
2022-09-27 18.56 18.66 18.25 18.39 1.4M
2022-09-26 18.43 18.78 18.29 18.32 2.4M
2022-09-23 18.70 18.71 18.32 18.55 1.4M
2022-09-22 19.14 19.15 18.82 18.87 0.8M
2022-09-21 19.35 19.45 19.11 19.12 0.6M
2022-09-20 19.25 19.32 19.18 19.25 0.7M
2022-09-19 19.20 19.40 19.14 19.37 1.0M
2022-09-16 19.64 19.68 19.35 19.50 0.8M
2022-09-15 19.94 20.15 19.75 19.89 0.6M
2022-09-14 20.00 20.02 19.71 20.02 0.9M
2022-09-13 20.30 20.39 19.82 19.92 0.9M
2022-09-12 20.52 20.65 20.49 20.63 0.4M
2022-09-09 20.22 20.44 20.20 20.42 0.5M
2022-09-08 19.70 20.06 19.62 20.02 0.7M
2022-09-07 19.38 19.89 19.38 19.83 0.5M
2022-09-06 19.77 19.77 19.38 19.48 0.9M
2022-09-02 19.96 20.03 19.55 19.65 0.5M
2022-09-01 19.89 19.92 19.51 19.78 1.4M
2022-08-31 20.10 20.20 19.93 19.93 0.6M
2022-08-30 20.42 20.42 19.98 20.10 1.0M
2022-08-29 20.35 20.42 20.25 20.35 0.7M
2022-08-26 20.90 20.90 20.38 20.45 0.9M
2022-08-25 20.74 20.83 20.66 20.80 0.4M
2022-08-24 20.51 20.65 20.47 20.62 0.5M
2022-08-23 20.55 20.63 20.47 20.54 1.1M
2022-08-22 20.75 20.75 20.45 20.55 1.1M
2022-08-19 21.18 21.21 20.90 21.01 1.1M
2022-08-18 21.22 21.22 21.20 21.22 0.5M
2022-08-17 21.22 21.22 21.19 21.21 0.5M
2022-08-16 21.22 21.23 21.19 21.20 0.8M
2022-08-15 21.21 21.23 21.19 21.22 0.7M
2022-08-12 21.23 21.23 21.16 21.21 0.9M
2022-08-11 21.23 21.24 21.19 21.21 0.7M
2022-08-10 21.28 21.28 21.18 21.21 0.9M
2022-08-09 21.21 21.21 21.18 21.20 0.5M
2022-08-08 21.24 21.24 21.20 21.21 0.4M
2022-08-05 21.17 21.22 21.15 21.20 0.6M
2022-08-04 21.23 21.23 21.16 21.19 0.7M
2022-08-03 21.20 21.20 21.15 21.18 0.7M
2022-08-02 21.17 21.19 21.12 21.16 0.9M
2022-08-01 21.18 21.18 21.11 21.17 0.7M
2022-07-29 21.18 21.20 21.12 21.18 0.9M
2022-07-28 21.06 21.17 21.05 21.15 0.6M
2022-07-27 21.00 21.07 20.95 21.05 0.6M
2022-07-26 20.97 20.97 20.90 20.94 0.5M
2022-07-25 20.88 20.98 20.87 20.97 0.4M
2022-07-22 21.01 21.02 20.86 20.92 0.4M
2022-07-21 20.92 20.98 20.83 20.98 0.4M
2022-07-20 20.79 20.93 20.77 20.90 0.6M
2022-07-19 20.63 20.83 20.63 20.78 0.6M
2022-07-18 20.74 20.75 20.53 20.58 0.9M
2022-07-15 20.82 20.85 20.35 20.80 1.4M
2022-07-14 20.71 20.82 20.70 20.78 0.8M
2022-07-13 20.70 20.81 20.70 20.79 0.6M
2022-07-12 20.73 20.77 20.72 20.77 0.5M
2022-07-11 20.75 20.77 20.73 20.76 0.5M
2022-07-08 20.75 20.77 20.71 20.77 0.5M
2022-07-07 20.70 20.75 20.68 20.75 0.5M
2022-07-06 20.68 20.69 20.56 20.66 0.5M
2022-07-05 20.50 20.68 20.41 20.66 0.7M
2022-07-01 20.46 20.61 20.44 20.58 0.6M
2022-06-30 20.39 20.55 20.34 20.54 0.5M
2022-06-29 20.61 20.61 20.42 20.51 0.6M
2022-06-28 20.69 20.69 20.52 20.55 0.7M
2022-06-27 20.60 20.65 20.55 20.64 0.5M
2022-06-24 20.40 20.57 20.40 20.54 0.4M
2022-06-23 20.27 20.37 20.18 20.37 0.5M
2022-06-22 20.17 20.29 20.04 20.27 0.4M
2022-06-21 20.30 20.32 20.16 20.25 0.5M
2022-06-17 20.06 20.48 20.04 20.25 0.8M
2022-06-16 20.57 20.60 19.91 20.03 1.1M
2022-06-15 20.76 21.12 20.58 20.92 0.6M
2022-06-14 20.80 20.80 20.47 20.65 1.1M
2022-06-13 20.98 21.03 20.60 20.67 1.4M
2022-06-10 21.30 21.34 21.20 21.26 0.6M
2022-06-09 21.44 21.46 21.39 21.40 0.4M
2022-06-08 21.48 21.48 21.42 21.42 0.6M
2022-06-07 21.42 21.48 21.39 21.46 0.3M
2022-06-06 21.43 21.44 21.38 21.43 0.4M
2022-06-03 21.40 21.41 21.32 21.37 0.5M
2022-06-02 21.30 21.41 21.26 21.41 0.5M
2022-06-01 21.39 21.39 21.17 21.29 0.6M
2022-05-31 21.33 21.34 21.23 21.31 0.7M
2022-05-27 21.28 21.32 21.20 21.32 0.6M
2022-05-26 21.05 21.20 21.02 21.18 0.4M
2022-05-25 20.70 21.00 20.65 20.98 0.7M
2022-05-24 20.79 20.81 20.52 20.75 0.8M
2022-05-23 20.90 20.92 20.71 20.85 0.7M
2022-05-20 21.46 21.47 20.66 20.95 1.2M
2022-05-19 20.95 21.41 20.95 21.19 0.8M
2022-05-18 21.69 21.76 21.02 21.15 1.3M
2022-05-17 21.57 21.92 21.47 21.91 1.0M
2022-05-16 21.33 21.49 21.11 21.28 0.9M
2022-05-13 20.94 21.51 20.94 21.38 1.2M
2022-05-12 20.37 20.90 20.27 20.70 2.0M
2022-05-11 20.96 21.34 20.43 20.48 1.4M
2022-05-10 21.30 21.45 20.55 20.94 2.1M
2022-05-09 21.61 21.65 20.90 21.01 2.1M
2022-05-06 22.18 22.20 21.67 21.91 1.7M
2022-05-05 22.85 22.85 21.98 22.25 1.8M
2022-05-04 22.59 23.06 22.24 23.04 1.4M
2022-05-03 22.24 22.62 22.20 22.54 0.9M
2022-05-02 22.12 22.38 21.83 22.29 1.4M
2022-04-29 22.53 22.75 22.06 22.12 1.0M
2022-04-28 22.45 22.75 22.07 22.64 1.4M
2022-04-27 22.37 22.56 22.22 22.31 1.3M
2022-04-26 22.79 22.86 22.34 22.37 1.4M
2022-04-25 22.67 22.93 22.50 22.92 1.3M
2022-04-22 23.20 23.21 22.76 22.83 1.6M
2022-04-21 23.63 23.63 23.18 23.23 0.9M
2022-04-20 23.49 23.56 23.45 23.50 0.7M
2022-04-19 23.19 23.48 23.19 23.42 0.6M
2022-04-18 23.32 23.33 23.12 23.20 1.1M
2022-04-14 23.69 23.82 23.48 23.50 1.0M
2022-04-13 23.31 23.75 23.31 23.71 0.8M
2022-04-12 23.41 23.74 23.17 23.26 0.8M
2022-04-11 23.30 23.47 23.11 23.22 0.7M
2022-04-08 23.47 23.57 23.29 23.36 0.7M
2022-04-07 23.57 23.63 23.19 23.50 1.0M
2022-04-06 23.67 23.67 23.38 23.55 1.2M
2022-04-05 24.05 24.08 23.71 23.76 1.1M
2022-04-04 23.99 24.05 23.91 24.05 0.8M
2022-04-01 23.87 23.97 23.80 23.97 0.9M
2022-03-31 23.85 23.96 23.78 23.81 0.8M
2022-03-30 24.00 24.10 23.85 23.88 0.9M
2022-03-29 23.98 24.06 23.91 24.06 1.4M
2022-03-28 23.76 23.83 23.60 23.83 1.3M
2022-03-25 23.75 23.79 23.65 23.78 0.9M
2022-03-24 23.63 23.70 23.49 23.69 0.9M
2022-03-23 23.65 23.73 23.55 23.57 1.1M
2022-03-22 23.64 23.75 23.60 23.74 0.7M
2022-03-21 23.68 23.75 23.48 23.59 1.1M
2022-03-18 23.75 23.95 23.68 23.91 1.0M
2022-03-17 23.53 23.82 23.52 23.81 1.2M
2022-03-16 23.18 23.59 23.10 23.59 1.3M
2022-03-15 22.75 23.04 22.71 23.00 1.4M
2022-03-14 23.07 23.09 22.60 22.71 1.3M
2022-03-11 23.31 23.34 23.01 23.04 0.9M
2022-03-10 23.01 23.25 22.97 23.25 0.9M
2022-03-09 23.03 23.25 22.97 23.15 0.9M
2022-03-08 22.70 23.10 22.60 22.75 1.0M
2022-03-07 23.05 23.05 22.61 22.64 0.9M
2022-03-04 23.08 23.11 22.85 23.01 0.9M
2022-03-03 23.34 23.34 23.08 23.18 0.8M
2022-03-02 23.04 23.33 23.03 23.26 1.1M
2022-03-01 23.17 23.21 22.83 22.95 1.0M
2022-02-28 23.04 23.26 23.01 23.20 1.1M
2022-02-25 22.88 23.15 22.77 23.14 0.8M
2022-02-24 22.00 22.88 21.92 22.83 1.3M
2022-02-23 22.90 22.91 22.40 22.42 0.7M
2022-02-22 22.86 22.96 22.60 22.74 1.2M
2022-02-18 23.26 23.45 23.03 23.13 0.8M
2022-02-17 23.35 23.37 23.17 23.24 0.9M
2022-02-16 23.31 23.42 23.27 23.39 0.8M
2022-02-15 23.14 23.35 23.07 23.34 0.4M
2022-02-14 22.97 23.12 22.87 22.96 0.8M
2022-02-11 23.11 23.22 22.80 22.93 0.9M
2022-02-10 23.13 23.33 23.02 23.11 0.8M
2022-02-09 23.17 23.26 23.17 23.26 0.8M
2022-02-08 22.82 23.08 22.81 23.07 0.5M
2022-02-07 22.71 22.95 22.71 22.85 0.7M
2022-02-04 22.60 22.85 22.41 22.74 0.7M
2022-02-03 22.81 22.85 22.57 22.62 0.8M
2022-02-02 23.06 23.06 22.75 22.92 0.8M
2022-02-01 22.80 23.00 22.60 22.98 0.7M
2022-01-31 22.22 22.80 22.22 22.80 0.9M
2022-01-28 22.02 22.33 21.66 22.30 1.1M
2022-01-27 22.40 22.57 21.88 21.97 1.3M
2022-01-26 22.60 22.76 22.11 22.31 1.3M
2022-01-25 22.40 22.63 22.10 22.47 1.1M
2022-01-24 22.02 22.65 21.79 22.58 2.0M
2022-01-21 22.65 23.04 22.43 22.54 1.6M
2022-01-20 23.33 23.71 22.75 22.80 1.3M
2022-01-19 23.70 23.76 23.17 23.22 1.7M
2022-01-18 24.06 24.08 23.56 23.60 2.2M
2022-01-14 24.02 24.22 23.86 24.17 1.0M
2022-01-13 24.37 24.41 24.09 24.14 1.1M
2022-01-12 24.40 24.42 24.15 24.28 0.7M
2022-01-11 24.18 24.33 23.98 24.30 0.7M
2022-01-10 24.16 24.18 23.82 24.11 1.3M
2022-01-07 24.27 24.35 24.11 24.18 0.8M
2022-01-06 24.28 24.35 24.09 24.20 0.9M
2022-01-05 24.55 24.55 24.20 24.23 1.0M
2022-01-04 24.55 24.55 24.43 24.53 1.0M
2022-01-03 24.47 24.53 24.42 24.52 1.6M