MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RSSL — Global X Russell 2000 ETF
NYSE ArcaGlobal X Russell 2000 ETF
$108.69
-1.41(-1.28%)
- O
- 108.99
- H
- 108.99
- L
- 108.37
- V
- 1.89K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$108.69
Period Return+42.57%
Period High$119.41
Period Low$75.55
Avg Daily Volume21.1K
Total Trading Days365
RSSL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $108.99 | $108.99 | $108.37 | $108.69 | $-1.41 | -1.28% | 1,892 | $108.69 | $108.37 $108.99 |
| Oct 6, 2026 | $111.06 | $111.06 | $109.94 | $110.10 | $-0.56 | -0.51% | 30,931 | $110.10 | $109.94 $111.06 |
| Oct 5, 2026 | $110.26 | $111.16 | $110.26 | $110.66 | +$0.10 | +0.09% | 11,402 | $110.64 | $110.26 $111.16 |
| Oct 2, 2026 | $110.44 | $110.62 | $110.44 | $110.56 | +$1.03 | +0.94% | 9,114 | $110.56 | $110.44 $110.62 |
| Oct 1, 2026 | $109.45 | $109.61 | $109.45 | $109.53 | +$0.15 | +0.14% | 965 | $109.34 | $109.45 $109.61 |
| Sep 30, 2026 | $110.03 | $110.03 | $109.38 | $109.38 | $-0.11 | -0.10% | 1,135 | $109.62 | $109.38 $110.03 |
| Sep 29, 2026 | $109.11 | $109.49 | $109.05 | $109.49 | $-0.41 | -0.37% | 6,730 | $109.21 | $109.05 $109.49 |
| Sep 28, 2026 | $110.16 | $110.27 | $109.50 | $109.90 | $-0.89 | -0.80% | 4,824 | $109.94 | $109.50 $110.27 |
| Sep 25, 2026 | $110.71 | $110.90 | $110.20 | $110.79 | +$0.25 | +0.22% | 2,296 | $110.47 | $110.20 $110.90 |
| Sep 24, 2026 | $110.04 | $110.54 | $110.04 | $110.54 | $-0.25 | -0.23% | 4,578 | $110.31 | $110.04 $110.54 |
| Sep 23, 2026 | $111.16 | $111.16 | $110.79 | $110.79 | $-2.02 | -1.79% | 1,038 | $110.96 | $110.79 $111.16 |
| Sep 22, 2026 | $112.95 | $112.95 | $112.56 | $112.81 | +$0.64 | +0.57% | 1,249 | $112.77 | $112.56 $112.95 |
| Sep 21, 2026 | $112.49 | $112.49 | $112.17 | $112.17 | +$0.76 | +0.68% | 1,864 | $112.27 | $112.17 $112.49 |
| Sep 18, 2026 | $111.07 | $111.41 | $111.07 | $111.41 | $-1.06 | -0.94% | 2,135 | $111.36 | $111.07 $111.41 |
| Sep 17, 2026 | $113.11 | $113.11 | $112.47 | $112.47 | +$0.99 | +0.88% | 3,185 | $112.53 | $112.47 $113.11 |
| Sep 16, 2026 | $112.36 | $112.36 | $111.48 | $111.48 | $-0.42 | -0.37% | 459 | $112.37 | $111.48 $112.36 |
| Sep 15, 2026 | $111.89 | $111.90 | $111.79 | $111.90 | $-0.87 | -0.78% | 1,089 | $111.95 | $111.79 $111.90 |
| Sep 14, 2026 | $113.00 | $113.00 | $112.78 | $112.78 | $-0.33 | -0.29% | 684 | $112.89 | $112.78 $113.00 |
| Sep 11, 2026 | $113.43 | $113.43 | $113.11 | $113.11 | +$0.47 | +0.42% | 6,531 | $113.31 | $113.11 $113.43 |
| Sep 10, 2026 | $113.04 | $113.19 | $112.48 | $112.64 | $-1.18 | -1.03% | 3,470 | $112.70 | $112.48 $113.19 |
| Sep 9, 2026 | $114.29 | $114.29 | $113.81 | $113.81 | $-1.55 | -1.34% | 536 | $114.20 | $113.81 $114.29 |
| Sep 8, 2026 | $115.48 | $115.71 | $115.36 | $115.36 | $-0.56 | -0.48% | 1,452 | $115.57 | $115.36 $115.71 |
| Sep 4, 2026 | $115.92 | $115.92 | $115.92 | $115.92 | +$0.34 | +0.30% | 301 | $115.55 | $115.92 $115.92 |
| Sep 3, 2026 | $115.43 | $115.62 | $115.43 | $115.58 | +$0.46 | +0.40% | 1,217 | $115.48 | $115.43 $115.62 |
| Sep 2, 2026 | $114.82 | $115.12 | $114.82 | $115.12 | +$1.30 | +1.14% | 1,469 | $114.88 | $114.82 $115.12 |
| Sep 1, 2026 | $114.54 | $114.54 | $113.81 | $113.82 | $-1.16 | -1.01% | 1,601 | $113.94 | $113.81 $114.54 |
| Aug 31, 2026 | $115.67 | $115.67 | $114.79 | $114.98 | $-0.89 | -0.77% | 5,050 | $114.89 | $114.79 $115.67 |
| Aug 28, 2026 | $117.32 | $117.36 | $115.87 | $115.87 | $-1.57 | -1.34% | 2,255 | $116.64 | $115.87 $117.36 |
| Aug 27, 2026 | $117.04 | $117.54 | $117.04 | $117.44 | +$0.38 | +0.33% | 1,748 | $117.24 | $117.04 $117.54 |
| Aug 26, 2026 | $117.41 | $117.52 | $116.95 | $117.06 | $-0.07 | -0.06% | 4,093 | $117.36 | $116.95 $117.52 |