Skip to main content

GX Russell 2000 Covered Call ETF (NY: RYLD )

16.04 +0.16 (+1.01%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.21 19.23 19.16 19.20 799,790 -0.01(-0.04%)
Dec 30, 2021 19.23 19.25 19.15 19.20 1,165,564 -0.24(-1.21%)
Dec 29, 2021 19.41 19.45 19.35 19.44 1,395,860 +0.05(+0.24%)
Dec 28, 2021 19.42 19.45 19.37 19.39 817,863 -0.03(-0.16%)
Dec 27, 2021 19.31 19.42 19.27 19.42 1,007,864 +0.11(+0.57%)
Dec 23, 2021 19.27 19.33 19.20 19.31 621,662 +0.11(+0.57%)
Dec 22, 2021 19.06 19.20 19.02 19.20 637,654 +0.16(+0.83%)
Dec 21, 2021 18.90 19.07 18.87 19.05 587,919 +0.27(+1.42%)
Dec 20, 2021 18.75 18.79 18.53 18.78 1,147,991 -0.10(-0.54%)
Dec 17, 2021 18.68 19.09 18.49 18.88 1,011,240 +0.14(+0.76%)
Dec 16, 2021 19.25 19.31 18.65 18.74 1,086,470 -0.38(-1.97%)
Dec 15, 2021 18.83 19.16 18.55 19.12 1,000,895 +0.28(+1.50%)
Dec 14, 2021 18.87 19.10 18.75 18.83 1,040,659 -0.16(-0.83%)
Dec 13, 2021 19.22 19.24 18.87 18.99 1,123,048 -0.28(-1.47%)
Dec 10, 2021 19.45 19.50 19.12 19.27 768,566 -0.03(-0.16%)
Dec 09, 2021 19.62 19.66 19.31 19.31 937,736 -0.42(-2.11%)
Dec 08, 2021 19.67 19.78 19.49 19.72 558,006 +0.13(+0.68%)
Dec 07, 2021 19.42 19.71 19.40 19.59 726,810 +0.46(+2.38%)
Dec 06, 2021 18.90 19.30 18.70 19.13 1,140,634 +0.34(+1.80%)
Dec 03, 2021 19.22 19.24 18.61 18.79 1,465,697 -0.35(-1.81%)
Dec 02, 2021 18.72 19.19 18.70 19.14 746,527 +0.48(+2.57%)
Dec 01, 2021 19.42 19.52 18.64 18.66 1,452,183 -0.41(-2.14%)
Nov 30, 2021 19.28 19.33 18.87 19.07 2,017,723 -0.34(-1.74%)
Nov 29, 2021 19.67 19.69 19.27 19.41 1,658,803 +0.01(+0.04%)
Nov 26, 2021 19.67 19.77 19.13 19.40 2,074,183 -0.58(-2.91%)
Nov 24, 2021 19.84 19.98 19.78 19.98 682,576 +0.03(+0.16%)
Nov 23, 2021 19.96 20.02 19.78 19.95 893,890 -0.02(-0.12%)
Nov 22, 2021 20.10 20.15 19.94 19.97 1,824,009 -0.24(-1.17%)
Nov 19, 2021 20.20 20.30 20.17 20.21 1,093,714 +0.02(+0.12%)
Nov 18, 2021 20.20 20.20 20.15 20.19 732,414 -0.01(-0.04%)
Nov 17, 2021 20.19 20.19 20.17 20.19 731,123 +0.00(+0.00%)
Nov 16, 2021 20.19 20.19 20.15 20.19 756,372 +0.02(+0.08%)
Nov 15, 2021 20.18 20.19 20.15 20.18 743,215 +0.00(+0.00%)
Nov 12, 2021 20.17 20.18 20.15 20.18 607,853 +0.02(+0.12%)
Nov 11, 2021 20.14 20.16 20.12 20.15 373,583 +0.02(+0.12%)
Nov 10, 2021 20.14 20.13 484,380 -0.01(-0.04%)
Nov 09, 2021 20.15 20.15 20.12 20.14 585,886 -0.01(-0.04%)
Nov 08, 2021 20.15 20.17 20.14 20.15 700,069 +0.02(+0.08%)
Nov 05, 2021 20.16 20.16 20.11 20.13 805,993 +0.02(+0.10%)
Nov 04, 2021 20.11 20.13 20.09 20.11 872,487 +0.00(+0.00%)
Nov 03, 2021 20.04 20.12 20.00 20.11 592,109 +0.09(+0.45%)
Nov 02, 2021 20.01 20.02 19.96 20.02 534,868 +0.02(+0.08%)
Nov 01, 2021 19.86 20.01 19.95 20.01 902,783 +0.17(+0.87%)
Oct 29, 2021 19.83 19.84 19.77 19.83 382,951 +0.02(+0.08%)
Oct 28, 2021 19.69 19.82 19.66 19.82 612,387 +0.23(+1.16%)
Oct 27, 2021 19.82 19.82 19.57 19.59 1,129,980 -0.23(-1.15%)
Oct 26, 2021 19.89 19.82 698,143 -0.01(-0.04%)
Oct 25, 2021 19.78 19.86 19.75 19.82 549,484 +0.05(+0.24%)
Oct 22, 2021 19.78 19.78 19.67 19.78 559,666 +0.00(+0.00%)
Oct 21, 2021 19.71 19.80 19.71 19.78 495,624 +0.03(+0.16%)
Oct 20, 2021 19.75 19.78 19.63 19.75 709,019 +0.07(+0.38%)
Oct 19, 2021 19.66 19.72 19.60 19.67 665,015 +0.07(+0.38%)
Oct 18, 2021 19.56 19.66 19.51 19.60 1,198,755 -0.20(-1.03%)
Oct 15, 2021 20.12 20.13 19.78 19.80 1,505,032 -0.26(-1.29%)
Oct 14, 2021 20.05 20.05 20.04 20.06 520,674 +0.04(+0.20%)
Oct 13, 2021 19.97 20.02 19.86 20.02 784,836 +0.09(+0.43%)
Oct 12, 2021 19.88 19.97 19.86 19.93 423,476 +0.08(+0.40%)
Oct 11, 2021 19.94 19.97 19.85 19.86 959,928 -0.03(-0.16%)
Oct 08, 2021 19.94 19.94 19.87 19.89 322,844 -0.02(-0.08%)
Oct 07, 2021 19.82 19.93 19.81 19.90 587,196 +0.19(+0.96%)
Oct 06, 2021 19.66 19.75 19.54 19.71 1,220,897 -0.06(-0.32%)
Oct 05, 2021 19.71 19.82 19.67 19.78 444,200 +0.13(+0.68%)
Oct 04, 2021 19.78 19.78 19.58 19.64 627,922 -0.11(-0.56%)
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.