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
2023-12-29 16.78 16.80 16.72 16.74 1.7M
2023-12-28 16.82 16.82 16.78 16.80 1.0M
2023-12-27 16.94 16.98 16.92 16.98 0.9M
2023-12-26 16.87 16.96 16.87 16.95 0.9M
2023-12-22 16.83 16.89 16.81 16.87 0.7M
2023-12-21 16.79 16.80 16.71 16.80 1.0M
2023-12-20 16.81 16.88 16.65 16.66 1.0M
2023-12-19 16.72 16.83 16.72 16.82 1.0M
2023-12-18 16.70 16.75 16.66 16.68 1.3M
2023-12-15 16.89 16.89 16.62 16.68 1.4M
2023-12-14 16.89 16.89 16.86 16.86 1.1M
2023-12-13 16.89 16.89 16.86 16.88 0.6M
2023-12-12 16.85 16.88 16.85 16.87 0.5M
2023-12-11 16.86 16.87 16.84 16.87 0.7M
2023-12-08 16.80 16.85 16.80 16.85 0.5M
2023-12-07 16.76 16.81 16.76 16.80 0.6M
2023-12-06 16.79 16.82 16.78 16.80 0.5M
2023-12-05 16.80 16.80 16.77 16.78 1.6M
2023-12-04 16.73 16.82 16.71 16.82 1.0M
2023-12-01 16.60 16.78 16.59 16.78 0.7M
2023-11-30 16.61 16.66 16.59 16.62 0.6M
2023-11-29 16.63 16.67 16.58 16.58 1.0M
2023-11-28 16.55 16.61 16.52 16.54 0.8M
2023-11-27 16.55 16.60 16.52 16.59 0.9M
2023-11-24 16.50 16.60 16.50 16.58 0.5M
2023-11-22 16.49 16.56 16.48 16.50 1.3M
2023-11-21 16.50 16.51 16.45 16.45 0.7M
2023-11-20 16.52 16.55 16.47 16.54 0.6M
2023-11-17 16.64 16.74 16.56 16.67 0.9M
2023-11-16 16.59 16.59 16.57 16.59 0.5M
2023-11-15 16.60 16.60 16.56 16.58 0.8M
2023-11-14 16.58 16.58 16.55 16.58 1.2M
2023-11-13 16.40 16.50 16.40 16.48 0.5M
2023-11-10 16.41 16.48 16.36 16.45 0.6M
2023-11-09 16.50 16.50 16.34 16.36 0.8M
2023-11-08 16.49 16.49 16.41 16.43 0.6M
2023-11-07 16.43 16.48 16.43 16.46 0.5M
2023-11-06 16.48 16.49 16.44 16.46 0.8M
2023-11-03 16.46 16.49 16.46 16.47 0.7M
2023-11-02 16.27 16.38 16.27 16.38 0.7M
2023-11-01 16.08 16.17 16.01 16.17 0.6M
2023-10-31 16.03 16.11 15.97 16.09 0.5M
2023-10-30 15.99 16.06 15.89 15.99 0.6M
2023-10-27 16.03 16.03 15.85 15.87 0.6M
2023-10-26 15.97 16.08 15.92 15.97 0.9M
2023-10-25 16.03 16.07 15.93 15.96 0.9M
2023-10-24 16.07 16.16 16.04 16.10 0.6M
2023-10-23 16.03 16.14 15.98 16.02 0.7M
2023-10-20 16.36 16.39 16.21 16.24 0.8M
2023-10-19 16.60 16.70 16.34 16.38 2.0M
2023-10-18 16.90 16.90 16.60 16.64 1.1M
2023-10-17 16.72 17.12 16.70 16.99 1.0M
2023-10-16 16.64 16.82 16.60 16.78 0.7M
2023-10-13 16.75 16.75 16.48 16.52 0.6M
2023-10-12 17.04 17.05 16.57 16.68 0.9M
2023-10-11 17.09 17.17 16.91 17.04 0.5M
2023-10-10 16.87 17.14 16.87 17.05 0.5M
2023-10-09 16.64 16.92 16.64 16.87 0.7M
2023-10-06 16.54 16.85 16.44 16.76 0.6M
2023-10-05 16.56 16.67 16.49 16.61 0.5M
2023-10-04 16.55 16.63 16.40 16.59 0.9M
2023-10-03 16.76 16.80 16.52 16.58 0.8M
2023-10-02 17.05 17.07 16.77 16.85 0.8M
2023-09-29 17.27 17.27 17.02 17.06 0.8M
2023-09-28 16.97 17.18 16.97 17.12 0.7M
2023-09-27 16.93 17.05 16.86 16.97 1.7M
2023-09-26 16.97 17.06 16.84 16.85 0.7M
2023-09-25 16.92 17.06 16.88 17.04 0.6M
2023-09-22 17.02 17.08 16.95 16.97 0.9M
2023-09-21 17.08 17.09 16.97 16.98 1.0M
2023-09-20 17.31 17.37 17.17 17.17 1.0M
2023-09-19 17.34 17.36 17.25 17.28 0.9M
2023-09-18 17.40 17.40 17.32 17.33 0.8M
2023-09-15 17.61 17.65 17.50 17.54 1.2M
2023-09-14 17.54 17.66 17.54 17.62 0.9M
2023-09-13 17.57 17.57 17.43 17.47 1.3M
2023-09-12 17.51 17.57 17.51 17.52 0.7M
2023-09-11 17.57 17.57 17.51 17.53 0.6M
2023-09-08 17.50 17.51 17.45 17.49 0.8M
2023-09-07 17.48 17.50 17.42 17.47 0.9M
2023-09-06 17.57 17.58 17.48 17.53 0.5M
2023-09-05 17.57 17.60 17.54 17.55 0.5M
2023-09-01 17.55 17.62 17.55 17.61 0.4M
2023-08-31 17.58 17.58 17.54 17.57 0.4M
2023-08-30 17.50 17.55 17.49 17.53 0.7M
2023-08-29 17.44 17.51 17.38 17.50 1.0M
2023-08-28 17.35 17.44 17.35 17.41 0.8M
2023-08-25 17.34 17.37 17.19 17.33 0.8M
2023-08-24 17.32 17.39 17.25 17.25 0.4M
2023-08-23 17.27 17.37 17.26 17.36 0.5M
2023-08-22 17.33 17.33 17.23 17.28 0.7M
2023-08-21 17.31 17.31 17.20 17.29 0.7M
2023-08-18 17.28 17.47 17.17 17.45 1.0M
2023-08-17 17.62 17.62 17.33 17.35 1.1M
2023-08-16 17.77 17.83 17.54 17.55 0.8M
2023-08-15 17.93 17.93 17.74 17.76 0.9M
2023-08-14 17.96 17.98 17.79 17.98 0.8M
2023-08-11 17.95 18.04 17.88 17.98 0.6M
2023-08-10 18.09 18.18 17.89 17.96 0.8M
2023-08-09 18.11 18.11 17.94 18.00 0.5M
2023-08-08 18.05 18.10 17.90 18.10 2.1M
2023-08-07 18.11 18.15 18.03 18.15 0.5M
2023-08-04 18.10 18.19 18.07 18.09 0.7M
2023-08-03 18.07 18.15 18.01 18.10 0.5M
2023-08-02 18.14 18.15 18.06 18.12 0.9M
2023-08-01 18.17 18.23 18.14 18.23 0.7M
2023-07-31 18.15 18.23 18.15 18.21 0.6M
2023-07-28 18.13 18.16 18.10 18.14 0.9M
2023-07-27 18.15 18.16 17.98 18.02 0.9M
2023-07-26 18.00 18.13 18.00 18.12 0.5M
2023-07-25 18.04 18.09 18.02 18.04 0.7M
2023-07-24 18.03 18.08 18.00 18.05 0.7M
2023-07-21 18.38 18.40 18.16 18.21 1.6M
2023-07-20 18.35 18.36 18.33 18.35 0.6M
2023-07-19 18.35 18.35 18.33 18.35 1.0M
2023-07-18 18.34 18.34 18.32 18.34 0.8M
2023-07-17 18.33 18.33 18.30 18.33 0.8M
2023-07-14 18.32 18.32 18.28 18.30 0.6M
2023-07-13 18.31 18.32 18.27 18.31 0.9M
2023-07-12 18.27 18.28 18.25 18.26 0.7M
2023-07-11 18.17 18.22 18.15 18.22 0.6M
2023-07-10 18.01 18.16 17.99 18.16 2.4M
2023-07-07 17.91 18.09 17.89 18.02 0.8M
2023-07-06 17.99 18.00 17.70 17.88 2.5M
2023-07-05 18.09 18.09 18.01 18.05 0.6M
2023-07-03 18.09 18.13 17.78 18.11 0.4M
2023-06-30 18.09 18.13 18.07 18.09 0.7M
2023-06-29 17.95 18.05 17.93 18.03 0.5M
2023-06-28 17.87 17.93 17.79 17.92 0.8M
2023-06-27 17.73 17.89 17.66 17.87 0.6M
2023-06-26 17.65 17.80 17.64 17.69 1.2M
2023-06-23 17.74 17.76 17.61 17.62 1.7M
2023-06-22 17.88 17.88 17.75 17.83 1.6M
2023-06-21 17.89 17.93 17.80 17.88 2.2M
2023-06-20 17.90 17.91 17.80 17.88 1.0M
2023-06-16 18.47 18.47 18.01 18.06 2.3M
2023-06-15 18.43 18.43 18.40 18.42 0.7M
2023-06-14 18.43 18.43 18.38 18.41 0.7M
2023-06-13 18.40 18.40 18.38 18.38 0.7M
2023-06-12 18.39 18.40 18.37 18.38 0.6M
2023-06-09 18.38 18.39 18.36 18.38 0.5M
2023-06-08 18.37 18.38 18.34 18.37 0.8M
2023-06-07 18.36 18.37 18.34 18.37 0.8M
2023-06-06 18.22 18.33 18.19 18.33 0.9M
2023-06-05 18.22 18.25 18.15 18.20 3.3M
2023-06-02 18.07 18.26 18.07 18.24 1.0M
2023-06-01 17.87 18.04 17.80 17.98 0.8M
2023-05-31 17.90 17.96 17.72 17.84 2.6M
2023-05-30 17.96 18.03 17.88 17.94 3.3M
2023-05-26 17.83 18.00 17.79 17.94 2.7M
2023-05-25 17.86 17.87 17.69 17.80 0.7M
2023-05-24 17.94 17.94 17.80 17.86 2.1M
2023-05-23 17.97 18.08 17.94 17.94 2.5M
2023-05-22 17.95 18.04 17.91 18.00 1.8M
2023-05-19 18.37 18.37 18.03 18.09 1.3M
2023-05-18 18.21 18.34 18.15 18.32 1.2M
2023-05-17 18.04 18.25 17.90 18.24 1.6M
2023-05-16 18.03 18.03 17.90 17.91 0.7M
2023-05-15 17.98 18.17 17.94 18.11 0.8M
2023-05-12 17.99 18.03 17.82 17.93 0.6M
2023-05-11 17.97 17.97 17.84 17.94 0.4M
2023-05-10 17.99 18.07 17.87 18.00 4.2M
2023-05-09 17.90 17.97 17.82 17.89 1.5M
2023-05-08 17.94 18.00 17.88 17.93 2.7M
2023-05-05 17.83 17.97 17.79 17.92 1.2M
2023-05-04 17.70 17.71 17.49 17.64 1.1M
2023-05-03 17.78 17.99 17.78 17.80 1.2M
2023-05-02 18.00 18.00 17.60 17.76 1.1M
2023-05-01 17.95 18.07 17.95 18.01 1.6M
2023-04-28 17.82 17.99 17.82 17.97 2.0M
2023-04-27 17.69 17.85 17.67 17.84 1.0M
2023-04-26 17.79 17.80 17.64 17.65 0.6M
2023-04-25 17.93 17.93 17.75 17.83 0.6M
2023-04-24 18.00 18.03 17.95 17.99 0.7M
2023-04-21 18.25 18.25 18.04 18.17 1.1M
2023-04-20 18.20 18.20 18.18 18.19 0.5M
2023-04-19 18.17 18.18 18.16 18.17 0.5M
2023-04-18 18.21 18.21 18.15 18.16 0.7M
2023-04-17 18.19 18.19 18.13 18.15 0.7M
2023-04-14 18.14 18.14 18.10 18.12 0.8M
2023-04-13 18.10 18.13 18.08 18.12 0.5M
2023-04-12 18.11 18.12 18.04 18.06 0.5M
2023-04-11 18.02 18.08 18.00 18.06 1.2M
2023-04-10 17.92 18.02 17.89 17.99 1.7M
2023-04-06 17.93 17.95 17.86 17.95 2.0M
2023-04-05 17.95 17.95 17.83 17.90 2.0M
2023-04-04 18.01 18.01 17.87 17.92 1.9M
2023-04-03 17.98 18.02 17.94 18.01 1.2M
2023-03-31 17.89 17.99 17.89 17.96 0.9M
2023-03-30 17.92 17.93 17.83 17.84 2.8M
2023-03-29 17.85 17.87 17.80 17.87 0.9M
2023-03-28 17.72 17.78 17.70 17.74 2.1M
2023-03-27 17.65 17.78 17.65 17.73 1.5M
2023-03-24 17.47 17.62 17.35 17.60 2.0M
2023-03-23 17.64 17.72 17.41 17.52 4.3M
2023-03-22 17.73 17.78 17.54 17.55 2.8M
2023-03-21 17.72 17.75 17.68 17.73 0.6M
2023-03-20 17.58 17.65 17.50 17.59 0.7M
2023-03-17 17.84 17.92 17.57 17.63 1.9M
2023-03-16 17.72 18.18 17.50 18.07 1.1M
2023-03-15 17.70 17.84 17.49 17.84 1.8M
2023-03-14 18.18 18.39 17.92 18.13 1.2M
2023-03-13 17.83 18.10 17.56 17.77 1.9M
2023-03-10 18.53 18.53 17.89 18.05 1.9M
2023-03-09 19.06 19.15 18.58 18.58 3.4M
2023-03-08 19.12 19.15 18.96 19.08 0.8M
2023-03-07 19.29 19.29 19.04 19.08 0.7M
2023-03-06 19.39 19.39 19.17 19.24 2.7M
2023-03-03 19.24 19.39 19.18 19.36 0.7M
2023-03-02 19.10 19.22 19.00 19.20 1.6M
2023-03-01 19.18 19.22 19.06 19.14 1.6M
2023-02-28 19.13 19.23 19.11 19.13 1.1M
2023-02-27 19.11 19.23 19.07 19.12 1.2M
2023-02-24 19.00 19.05 18.91 19.02 0.6M
2023-02-23 19.06 19.16 18.95 19.14 0.4M
2023-02-22 18.99 19.08 18.93 19.01 0.6M
2023-02-21 19.24 19.25 18.97 18.97 1.0M
2023-02-17 19.52 19.52 19.32 19.50 0.9M
2023-02-16 19.54 19.54 19.51 19.53 0.6M
2023-02-15 19.54 19.54 19.49 19.51 0.7M
2023-02-14 19.49 19.54 19.47 19.52 0.8M
2023-02-13 19.48 19.49 19.42 19.48 0.5M
2023-02-10 19.38 19.44 19.37 19.44 0.5M
2023-02-09 19.53 19.53 19.39 19.41 0.6M
2023-02-08 19.42 19.47 19.42 19.42 0.6M
2023-02-07 19.40 19.45 19.40 19.42 0.6M
2023-02-06 19.40 19.42 19.38 19.42 0.7M
2023-02-03 19.45 19.45 19.41 19.44 0.6M
2023-02-02 19.45 19.45 19.41 19.45 1.0M
2023-02-01 19.30 19.43 19.28 19.41 0.9M
2023-01-31 19.25 19.33 19.23 19.33 0.6M
2023-01-30 19.29 19.29 19.20 19.21 0.6M
2023-01-27 19.23 19.31 19.23 19.30 0.6M
2023-01-26 19.20 19.26 19.18 19.23 0.8M
2023-01-25 19.15 19.20 19.06 19.19 0.6M
2023-01-24 19.13 19.20 19.13 19.15 0.7M
2023-01-23 19.15 19.21 19.07 19.20 1.0M
2023-01-20 19.26 19.32 19.01 19.32 1.2M
2023-01-19 19.19 19.24 19.18 19.22 0.5M
2023-01-18 19.25 19.25 19.21 19.21 0.5M
2023-01-17 19.24 19.24 19.16 19.23 0.7M
2023-01-13 19.23 19.24 19.20 19.22 0.5M
2023-01-12 19.24 19.24 19.18 19.22 0.8M
2023-01-11 19.19 19.19 19.14 19.16 0.6M
2023-01-10 19.08 19.15 19.05 19.15 0.4M
2023-01-09 19.10 19.15 19.07 19.08 0.7M
2023-01-06 18.94 19.05 18.86 19.05 0.6M
2023-01-05 18.85 18.91 18.75 18.83 0.6M
2023-01-04 18.81 18.95 18.81 18.92 0.6M
2023-01-03 18.87 18.96 18.71 18.79 0.7M