Global X Russell 2000 Covered Call & Growth ETF

RYLG
🏛️ usa →
22.50
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
2025-09-26 22.40 22.50 22.40 22.50 0.0M
2025-09-25 22.22 22.35 22.17 22.31 0.0M
2025-09-24 22.61 22.66 22.49 22.49 0.0M
2025-09-23 22.73 22.82 22.62 22.62 0.0M
2025-09-22 22.58 22.72 22.56 22.69 0.0M
2025-09-19 22.74 22.82 22.71 22.73 0.0M
2025-09-18 22.76 22.90 22.76 22.89 0.0M
2025-09-17 22.76 22.76 22.57 22.62 0.0M
2025-09-16 22.54 22.57 22.50 22.57 0.0M
2025-09-15 22.56 22.62 22.52 22.56 0.0M
2025-09-12 22.54 22.54 22.53 22.53 0.0M
2025-09-11 22.56 22.63 22.56 22.63 0.0M
2025-09-10 22.47 22.47 22.39 22.39 0.0M
2025-09-09 22.46 22.46 22.37 22.43 0.0M
2025-09-08 22.52 22.52 22.40 22.50 0.0M
2025-09-05 22.29 22.44 22.29 22.44 0.0M
2025-09-04 22.20 22.36 22.16 22.36 0.0M
2025-09-03 22.27 22.27 22.07 22.19 0.0M
2025-09-02 22.04 22.23 22.03 22.23 0.0M
2025-08-29 22.21 22.25 22.21 22.24 0.0M
2025-08-28 22.32 22.35 22.27 22.33 0.0M
2025-08-27 22.28 22.32 22.24 22.31 0.0M
2025-08-26 22.21 22.21 22.13 22.20 0.0M
2025-08-25 22.11 22.19 22.06 22.11 0.0M
2025-08-22 22.13 22.27 22.13 22.23 0.0M
2025-08-21 21.57 21.63 21.57 21.63 0.0M
2025-08-20 21.55 21.59 21.55 21.59 0.0M
2025-08-19 21.71 21.71 21.63 21.65 0.0M
2025-08-18 21.71 21.80 21.71 21.78 0.0M
2025-08-15 21.85 21.85 21.82 21.82 0.0M
2025-08-14 22.01 22.02 21.90 21.98 0.0M
2025-08-13 22.11 22.11 22.11 22.11 0.0M
2025-08-12 21.63 21.87 21.62 21.87 0.0M
2025-08-11 21.45 21.45 21.37 21.37 0.0M
2025-08-08 21.42 21.42 21.36 21.36 0.0M
2025-08-07 21.51 21.62 21.29 21.29 0.0M
2025-08-06 21.32 21.40 21.32 21.36 0.0M
2025-08-05 21.36 21.40 21.32 21.40 0.0M
2025-08-04 21.00 21.25 21.00 21.25 0.0M
2025-08-01 20.82 20.92 20.79 20.86 0.0M
2025-07-31 21.22 21.22 21.22 21.22 0.0M
2025-07-30 21.48 21.58 21.39 21.39 0.0M
2025-07-29 21.68 21.68 21.42 21.47 0.0M
2025-07-28 21.74 21.74 21.55 21.57 0.0M
2025-07-25 21.49 21.59 21.44 21.57 0.0M
2025-07-24 21.59 21.59 21.51 21.51 0.0M
2025-07-23 21.52 21.70 21.50 21.70 0.0M
2025-07-22 21.32 21.43 21.32 21.42 0.0M
2025-07-21 21.47 21.47 21.33 21.33 0.0M
2025-07-18 21.65 21.65 21.47 21.53 0.0M
2025-07-17 21.45 21.75 21.45 21.68 0.0M
2025-07-16 21.46 21.58 21.42 21.58 0.0M
2025-07-15 21.66 21.66 21.49 21.49 0.0M
2025-07-14 21.56 21.68 21.56 21.67 0.0M
2025-07-11 21.65 21.65 21.61 21.61 0.0M
2025-07-10 21.82 21.82 21.71 21.77 0.0M
2025-07-09 21.50 21.65 21.50 21.63 0.0M
2025-07-08 21.45 21.65 21.45 21.57 0.0M
2025-07-07 21.45 21.48 21.45 21.48 0.0M
2025-07-03 21.66 21.66 21.57 21.66 0.0M
2025-07-02 21.49 21.60 21.41 21.54 0.0M
2025-07-01 21.16 21.49 21.16 21.36 0.0M
2025-06-30 21.11 21.29 21.11 21.20 0.0M
2025-06-27 21.20 21.29 20.93 21.21 0.0M
2025-06-26 21.04 21.18 21.04 21.18 0.0M
2025-06-25 20.95 21.01 20.91 20.91 0.0M
2025-06-24 20.98 21.12 20.96 21.12 0.0M
2025-06-23 20.78 20.89 20.66 20.89 0.0M
2025-06-20 20.99 20.99 20.87 20.87 0.0M
2025-06-18 20.97 20.97 20.91 20.91 0.0M
2025-06-17 20.95 20.95 20.82 20.82 0.0M
2025-06-16 20.98 21.03 20.98 20.98 0.0M
2025-06-13 20.92 20.94 20.73 20.73 0.0M
2025-06-12 21.04 21.05 21.02 21.02 0.0M
2025-06-11 21.17 21.17 21.08 21.11 0.0M
2025-06-10 21.16 21.20 21.10 21.10 0.0M
2025-06-09 21.00 21.11 21.00 21.07 0.0M
2025-06-06 20.85 20.93 20.85 20.92 0.0M
2025-06-05 20.71 20.80 20.67 20.68 0.0M
2025-06-04 20.65 20.70 20.65 20.70 0.0M
2025-06-03 20.53 20.72 20.53 20.72 0.0M
2025-06-02 20.26 20.48 20.26 20.41 0.0M
2025-05-30 20.28 20.39 20.28 20.39 0.0M
2025-05-29 20.47 20.47 20.31 20.47 0.0M
2025-05-28 20.57 20.57 20.40 20.44 0.0M
2025-05-27 20.31 20.58 20.31 20.58 0.0M
2025-05-23 19.97 20.24 19.97 20.17 0.0M
2025-05-22 20.02 20.30 20.02 20.22 0.0M
2025-05-21 20.39 20.39 20.16 20.16 0.0M
2025-05-20 20.59 20.74 20.59 20.66 0.0M
2025-05-19 20.49 20.68 20.47 20.65 0.0M
2025-05-16 20.78 20.89 20.78 20.86 0.0M
2025-05-15 20.68 20.76 20.68 20.70 0.0M
2025-05-14 20.70 20.70 20.65 20.65 0.0M
2025-05-13 20.61 20.81 20.61 20.69 0.0M
2025-05-12 20.90 20.90 20.62 20.67 0.0M
2025-05-09 20.36 20.39 20.25 20.30 0.0M
2025-05-08 20.26 20.41 20.26 20.32 0.0M
2025-05-07 20.28 20.28 20.09 20.13 0.0M
2025-05-06 20.10 20.15 20.09 20.11 0.0M
2025-05-05 20.09 20.30 20.09 20.18 0.0M
2025-05-02 20.26 20.30 20.26 20.26 0.0M
2025-05-01 20.09 20.09 19.96 20.02 0.0M
2025-04-30 19.62 19.92 19.62 19.92 0.0M
2025-04-29 20.00 20.03 19.90 19.97 0.0M
2025-04-28 20.00 20.00 19.80 19.91 0.0M
2025-04-25 19.73 19.87 19.70 19.83 0.0M
2025-04-24 19.71 19.85 19.71 19.81 0.0M
2025-04-23 19.82 19.82 19.54 19.54 0.0M
2025-04-22 19.13 19.37 19.13 19.37 0.0M
2025-04-21 19.29 19.29 18.78 18.94 0.0M
2025-04-17 19.49 19.51 19.26 19.40 0.0M
2025-04-16 19.29 19.35 18.99 19.31 0.0M
2025-04-15 19.38 19.43 19.38 19.43 0.0M
2025-04-14 19.56 19.56 19.16 19.46 0.0M
2025-04-11 19.20 19.20 19.20 19.20 0.0M
2025-04-10 18.77 18.90 18.77 18.90 0.0M
2025-04-09 17.99 19.83 17.93 19.75 0.0M
2025-04-08 18.92 18.92 18.15 18.15 0.0M
2025-04-07 18.14 19.44 18.00 18.69 0.0M
2025-04-04 19.04 19.04 18.50 18.89 0.0M
2025-04-03 20.11 20.12 19.68 19.71 0.0M
2025-04-02 20.76 20.90 20.76 20.90 0.0M
2025-04-01 20.77 20.78 20.52 20.62 0.0M
2025-03-31 20.63 20.70 20.50 20.64 0.0M
2025-03-28 20.86 20.86 20.67 20.71 0.0M
2025-03-27 21.03 21.14 21.02 21.03 0.0M
2025-03-26 21.28 21.28 21.00 21.07 0.0M
2025-03-25 21.17 21.39 21.17 21.27 0.0M
2025-03-24 21.25 21.31 21.24 21.28 0.0M
2025-03-21 20.97 21.14 20.89 21.09 0.0M
2025-03-20 21.42 21.42 21.21 21.21 0.0M
2025-03-19 21.10 21.38 21.10 21.34 0.0M
2025-03-18 20.96 21.08 20.93 21.03 0.0M
2025-03-17 21.04 21.26 21.00 21.23 0.0M
2025-03-14 20.62 20.99 20.62 20.94 0.0M
2025-03-13 20.77 20.77 20.36 20.44 0.0M
2025-03-12 20.85 20.85 20.76 20.76 0.0M
2025-03-11 20.76 20.80 20.74 20.75 0.0M
2025-03-10 20.93 21.03 20.65 20.65 0.0M
2025-03-07 21.03 21.27 20.76 21.26 0.0M
2025-03-06 21.30 21.30 21.09 21.10 0.0M
2025-03-05 21.44 21.54 21.44 21.54 0.0M
2025-03-04 21.15 21.42 20.95 21.29 0.0M
2025-03-03 22.04 22.04 21.35 21.48 0.0M
2025-02-28 21.90 22.03 21.90 22.03 0.0M
2025-02-27 22.03 22.12 21.84 21.84 0.0M
2025-02-26 22.24 22.24 22.02 22.13 0.0M
2025-02-25 22.03 22.23 22.02 22.11 0.0M
2025-02-24 22.33 22.36 22.14 22.18 0.0M
2025-02-21 23.04 23.04 22.22 22.22 0.0M
2025-02-20 23.14 23.14 22.84 23.04 0.0M
2025-02-19 23.21 23.30 23.13 23.19 0.0M
2025-02-18 23.16 23.30 23.16 23.28 0.0M
2025-02-14 23.25 23.25 23.06 23.13 0.0M
2025-02-13 23.08 23.13 22.93 23.13 0.0M
2025-02-12 22.84 22.91 22.78 22.91 0.0M
2025-02-11 23.09 23.13 23.04 23.04 0.0M
2025-02-10 23.12 23.24 23.04 23.23 0.0M
2025-02-07 23.18 23.27 23.03 23.04 0.0M
2025-02-06 23.51 23.51 23.24 23.24 0.0M
2025-02-05 23.14 23.30 23.11 23.20 0.0M
2025-02-04 22.91 23.13 22.91 23.09 0.0M
2025-02-03 22.88 22.88 22.78 22.81 0.0M
2025-01-31 23.25 23.37 22.97 23.03 0.0M
2025-01-30 23.28 23.36 23.18 23.18 0.0M
2025-01-29 23.16 23.16 22.97 23.02 0.0M
2025-01-28 22.98 23.08 22.95 23.05 0.0M
2025-01-27 23.07 23.10 22.98 22.98 0.0M
2025-01-24 23.03 23.31 23.03 23.25 0.0M
2025-01-23 23.04 23.24 23.04 23.24 0.0M
2025-01-22 23.21 23.24 23.13 23.15 0.0M
2025-01-21 23.22 23.27 23.10 23.22 0.0M
2025-01-17 23.07 23.07 23.04 23.04 0.0M
2025-01-16 23.05 23.05 23.05 23.05 0.0M
2025-01-15 22.98 23.00 22.98 23.00 0.0M
2025-01-14 22.52 22.58 22.51 22.58 0.0M
2025-01-13 22.15 22.34 22.08 22.30 0.0M
2025-01-10 22.85 22.85 22.29 22.29 0.0M
2025-01-08 22.74 22.76 22.54 22.73 0.0M
2025-01-07 23.00 23.00 22.63 22.76 0.0M
2025-01-06 23.11 23.15 22.90 22.90 0.0M
2025-01-03 22.63 22.90 22.63 22.87 0.0M
2025-01-02 22.63 22.79 22.56 22.59 0.0M