Skip to main content

GX Russell 2000 Covered Call ETF (NY: RYLD )

15.91 -0.02 (-0.13%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 15.48 15.53 15.47 15.49 666,294 +0.04(+0.24%)
Nov 29, 2023 15.50 15.54 15.46 15.46 1,096,379 +0.04(+0.24%)
Nov 28, 2023 15.43 15.48 15.40 15.42 813,682 -0.05(-0.30%)
Nov 27, 2023 15.43 15.47 15.40 15.47 1,007,683 +0.01(+0.06%)
Nov 24, 2023 15.38 15.47 15.38 15.46 564,065 +0.07(+0.49%)
Nov 22, 2023 15.37 15.44 15.36 15.38 1,398,687 +0.05(+0.30%)
Nov 21, 2023 15.38 15.39 15.33 15.33 709,179 -0.08(-0.54%)
Nov 20, 2023 15.40 15.43 15.35 15.42 680,939 +0.04(+0.23%)
Nov 17, 2023 15.36 15.45 15.28 15.38 969,814 +0.07(+0.48%)
Nov 16, 2023 15.31 15.31 15.29 15.31 569,907 +0.01(+0.06%)
Nov 15, 2023 15.32 15.32 15.28 15.30 815,424 +0.00(+0.00%)
Nov 14, 2023 15.30 15.30 15.27 15.30 1,341,234 +0.09(+0.61%)
Nov 13, 2023 15.13 15.23 15.13 15.21 537,057 +0.03(+0.18%)
Nov 10, 2023 15.14 15.21 15.09 15.18 609,860 +0.08(+0.55%)
Nov 09, 2023 15.23 15.23 15.08 15.10 827,391 -0.06(-0.43%)
Nov 08, 2023 15.22 15.22 15.14 15.16 619,648 -0.03(-0.18%)
Nov 07, 2023 15.16 15.21 15.16 15.19 575,105 +0.00(+0.00%)
Nov 06, 2023 15.21 15.22 15.17 15.19 898,965 -0.01(-0.06%)
Nov 03, 2023 15.19 15.22 15.19 15.20 719,284 +0.08(+0.55%)
Nov 02, 2023 15.01 15.12 15.01 15.12 761,533 +0.19(+1.30%)
Nov 01, 2023 14.84 14.92 14.77 14.92 683,037 +0.07(+0.50%)
Oct 31, 2023 14.79 14.87 14.74 14.85 520,585 +0.09(+0.63%)
Oct 30, 2023 14.76 14.82 14.66 14.76 596,970 +0.11(+0.76%)
Oct 27, 2023 14.79 14.80 14.63 14.64 604,562 -0.09(-0.63%)
Oct 26, 2023 14.74 14.84 14.69 14.74 979,769 +0.01(+0.06%)
Oct 25, 2023 14.79 14.83 14.70 14.73 1,015,525 -0.13(-0.87%)
Oct 24, 2023 14.83 14.91 14.80 14.86 662,794 +0.07(+0.50%)
Oct 23, 2023 14.79 14.89 14.74 14.78 763,390 -0.05(-0.36%)
Oct 20, 2023 14.95 14.97 14.81 14.84 823,345 -0.13(-0.86%)
Oct 19, 2023 15.17 15.26 14.93 14.97 2,141,466 -0.24(-1.56%)
Oct 18, 2023 15.44 15.44 15.17 15.20 1,217,835 -0.32(-2.06%)
Oct 17, 2023 15.28 15.64 15.26 15.52 1,042,419 +0.19(+1.25%)
Oct 16, 2023 15.20 15.37 15.17 15.33 758,786 +0.24(+1.57%)
Oct 13, 2023 15.30 15.30 15.05 15.09 676,354 -0.15(-0.96%)
Oct 12, 2023 15.57 15.58 15.14 15.24 1,007,900 -0.33(-2.11%)
Oct 11, 2023 15.61 15.69 15.45 15.57 554,110 -0.01(-0.06%)
Oct 10, 2023 15.41 15.66 15.41 15.58 562,014 +0.16(+1.07%)
Oct 09, 2023 15.20 15.46 15.20 15.41 756,528 +0.10(+0.66%)
Oct 06, 2023 15.11 15.39 15.02 15.31 708,106 +0.14(+0.90%)
Oct 05, 2023 15.13 15.23 15.06 15.18 513,293 +0.02(+0.12%)
Oct 04, 2023 15.12 15.19 14.99 15.16 948,560 +0.01(+0.06%)
Oct 03, 2023 15.31 15.35 15.09 15.15 921,563 -0.25(-1.60%)
Oct 02, 2023 15.58 15.60 15.32 15.39 858,555 -0.19(-1.23%)
Sep 29, 2023 15.78 15.78 15.55 15.59 882,877 -0.05(-0.35%)
Sep 28, 2023 15.50 15.70 15.50 15.64 786,663 +0.14(+0.88%)
Sep 27, 2023 15.47 15.57 15.40 15.50 1,852,637 +0.11(+0.71%)
Sep 26, 2023 15.50 15.59 15.39 15.39 816,410 -0.17(-1.12%)
Sep 25, 2023 15.46 15.57 15.51 15.57 709,274 +0.06(+0.41%)
Sep 22, 2023 15.55 15.60 15.49 15.50 1,015,123 -0.01(-0.06%)
Sep 21, 2023 15.60 15.61 15.50 15.51 1,091,060 -0.17(-1.11%)
Sep 20, 2023 15.81 15.87 15.69 15.69 1,064,405 -0.10(-0.64%)
Sep 19, 2023 15.84 15.86 15.76 15.79 948,390 -0.05(-0.29%)
Sep 18, 2023 15.90 15.90 15.82 15.83 917,240 -0.03(-0.22%)
Sep 15, 2023 15.93 15.97 15.83 15.87 1,347,636 -0.07(-0.45%)
Sep 14, 2023 15.87 15.97 15.87 15.94 986,302 +0.14(+0.86%)
Sep 13, 2023 15.89 15.89 15.77 15.80 1,450,449 -0.05(-0.29%)
Sep 12, 2023 15.84 15.89 15.84 15.85 781,760 -0.01(-0.06%)
Sep 11, 2023 15.89 15.89 15.84 15.86 689,320 +0.04(+0.23%)
Sep 08, 2023 15.83 15.84 15.79 15.82 841,046 +0.02(+0.11%)
Sep 07, 2023 15.81 15.83 15.76 15.80 944,869 -0.05(-0.34%)
Sep 06, 2023 15.89 15.90 15.81 15.86 544,125 -0.02(-0.11%)
Sep 05, 2023 15.89 15.92 15.87 15.88 538,033 -0.05(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.