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%
RYLD — Global X Russell 2000 Covered Call ETF
NYSE ArcaGlobal X Russell 2000 Covered Call ETF
$15.49
-0.14(-0.90%)
- O
- 15.53
- H
- 15.56
- L
- 15.46
- V
- 408.09K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$15.49
Period Return+7.12%
Period High$16.47
Period Low$14.13
Avg Daily Volume686.0K
Total Trading Days365
RYLD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.53 | $15.56 | $15.46 | $15.49 | $-0.14 | -0.90% | 408,086 | $15.51 | $15.46 $15.56 |
| Oct 6, 2026 | $15.70 | $15.73 | $15.61 | $15.63 | $-0.04 | -0.26% | 471,041 | $15.65 | $15.61 $15.73 |
| Oct 5, 2026 | $15.58 | $15.70 | $15.57 | $15.67 | +$0.07 | +0.45% | 375,697 | $15.65 | $15.57 $15.70 |
| Oct 2, 2026 | $15.57 | $15.66 | $15.57 | $15.60 | +$0.12 | +0.78% | 315,536 | $15.61 | $15.57 $15.66 |
| Oct 1, 2026 | $15.45 | $15.53 | $15.35 | $15.48 | +$0.01 | +0.06% | 950,611 | $15.41 | $15.35 $15.53 |
| Sep 30, 2026 | $15.54 | $15.54 | $15.45 | $15.47 | $-0.01 | -0.06% | 410,437 | $15.50 | $15.45 $15.54 |
| Sep 29, 2026 | $15.50 | $15.55 | $15.42 | $15.48 | $-0.02 | -0.13% | 455,869 | $15.46 | $15.42 $15.55 |
| Sep 28, 2026 | $15.49 | $15.56 | $15.46 | $15.50 | $-0.05 | -0.32% | 325,130 | $15.51 | $15.46 $15.56 |
| Sep 25, 2026 | $15.55 | $15.60 | $15.48 | $15.55 | +$0.03 | +0.19% | 491,304 | $15.54 | $15.48 $15.60 |
| Sep 24, 2026 | $15.52 | $15.55 | $15.45 | $15.52 | $-0.01 | -0.06% | 655,513 | $15.51 | $15.45 $15.55 |
| Sep 23, 2026 | $15.66 | $15.66 | $15.52 | $15.53 | $-0.13 | -0.83% | 723,104 | $15.56 | $15.52 $15.66 |
| Sep 22, 2026 | $15.63 | $15.70 | $15.63 | $15.66 | +$0.04 | +0.26% | 635,838 | $15.67 | $15.63 $15.70 |
| Sep 21, 2026 | $15.65 | $15.66 | $15.61 | $15.62 | $-0.12 | -0.76% | 694,375 | $15.63 | $15.61 $15.66 |
| Sep 18, 2026 | $15.72 | $15.80 | $15.69 | $15.74 | $-0.11 | -0.69% | 669,250 | $15.72 | $15.69 $15.80 |
| Sep 17, 2026 | $15.95 | $15.98 | $15.82 | $15.85 | +$0.11 | +0.70% | 507,088 | $15.90 | $15.82 $15.98 |
| Sep 16, 2026 | $15.84 | $15.92 | $15.59 | $15.74 | $-0.06 | -0.38% | 660,603 | $15.77 | $15.59 $15.92 |
| Sep 15, 2026 | $15.90 | $15.92 | $15.75 | $15.80 | $-0.12 | -0.75% | 531,069 | $15.81 | $15.75 $15.92 |
| Sep 14, 2026 | $15.91 | $16.02 | $15.87 | $15.92 | $-0.05 | -0.31% | 446,938 | $15.94 | $15.87 $16.02 |
| Sep 11, 2026 | $16.03 | $16.10 | $15.97 | $15.97 | +$0.04 | +0.25% | 415,215 | $16.01 | $15.97 $16.10 |
| Sep 10, 2026 | $15.95 | $16.00 | $15.87 | $15.93 | $-0.11 | -0.69% | 500,635 | $15.92 | $15.87 $16.00 |
| Sep 9, 2026 | $16.21 | $16.21 | $16.02 | $16.04 | $-0.18 | -1.11% | 443,435 | $16.08 | $16.02 $16.21 |
| Sep 8, 2026 | $16.27 | $16.29 | $16.21 | $16.22 | $-0.04 | -0.25% | 446,223 | $16.24 | $16.21 $16.29 |
| Sep 4, 2026 | $16.15 | $16.27 | $16.15 | $16.26 | +$0.05 | +0.31% | 348,206 | $16.24 | $16.15 $16.27 |
| Sep 3, 2026 | $16.21 | $16.23 | $16.15 | $16.21 | +$0.05 | +0.31% | 556,981 | $16.20 | $16.15 $16.23 |
| Sep 2, 2026 | $16.03 | $16.17 | $16.03 | $16.16 | +$0.16 | +1.00% | 553,794 | $16.13 | $16.03 $16.17 |
| Sep 1, 2026 | $16.05 | $16.11 | $15.99 | $16.00 | $-0.16 | -0.99% | 973,338 | $16.03 | $15.99 $16.11 |
| Aug 31, 2026 | $16.20 | $16.20 | $16.10 | $16.16 | $-0.05 | -0.31% | 396,220 | $16.13 | $16.10 $16.20 |
| Aug 28, 2026 | $16.35 | $16.35 | $16.20 | $16.21 | $-0.10 | -0.61% | 357,208 | $16.25 | $16.20 $16.35 |
| Aug 27, 2026 | $16.31 | $16.32 | $16.26 | $16.31 | +$0.05 | +0.31% | 551,459 | $16.29 | $16.26 $16.32 |
| Aug 26, 2026 | $16.27 | $16.28 | $16.23 | $16.26 | +$0.00 | +0.00% | 247,676 | $16.26 | $16.23 $16.28 |