Skip to main content

GX Russell 2000 Covered Call ETF (NY: RYLD )

16.91 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.90 16.91 16.89 16.91 505,156 +0.01(+0.06%)
Mar 27, 2024 16.80 16.90 16.80 16.90 530,348 +0.12(+0.72%)
Mar 26, 2024 16.83 16.84 16.78 16.78 490,502 -0.02(-0.12%)
Mar 25, 2024 16.76 16.83 16.76 16.80 599,856 +0.04(+0.24%)
Mar 22, 2024 16.84 16.84 16.76 16.76 575,177 -0.05(-0.30%)
Mar 21, 2024 16.77 16.83 16.77 16.81 612,728 +0.07(+0.42%)
Mar 20, 2024 16.57 16.75 16.55 16.74 628,946 +0.15(+0.90%)
Mar 19, 2024 16.50 16.60 16.48 16.59 459,812 +0.05(+0.30%)
Mar 18, 2024 16.62 16.62 16.53 16.54 565,394 -0.03(-0.20%)
Mar 15, 2024 16.55 16.62 16.49 16.57 714,654 +0.06(+0.36%)
Mar 14, 2024 16.67 16.67 16.40 16.51 879,691 -0.12(-0.71%)
Mar 13, 2024 16.61 16.66 16.60 16.63 867,692 +0.03(+0.18%)
Mar 12, 2024 16.58 16.60 16.52 16.60 1,057,532 +0.08(+0.48%)
Mar 11, 2024 16.54 16.56 16.50 16.52 549,212 -0.02(-0.12%)
Mar 08, 2024 16.59 16.61 16.52 16.54 592,642 +0.01(+0.06%)
Mar 07, 2024 16.50 16.55 16.50 16.53 487,514 +0.05(+0.30%)
Mar 06, 2024 16.46 16.49 16.42 16.48 587,125 +0.08(+0.48%)
Mar 05, 2024 16.37 16.48 16.37 16.40 910,723 -0.06(-0.36%)
Mar 04, 2024 16.46 16.50 16.46 16.46 921,532 +0.01(+0.06%)
Mar 01, 2024 16.34 16.45 16.34 16.45 639,772 +0.12(+0.73%)
Feb 29, 2024 16.34 16.42 16.31 16.34 1,106,460 +0.05(+0.30%)
Feb 28, 2024 16.31 16.34 16.27 16.29 583,699 -0.07(-0.42%)
Feb 27, 2024 16.30 16.35 16.30 16.35 591,650 +0.11(+0.67%)
Feb 26, 2024 16.19 16.26 16.13 16.25 586,037 +0.07(+0.43%)
Feb 23, 2024 16.14 16.22 16.08 16.18 723,532 +0.07(+0.43%)
Feb 22, 2024 16.04 16.12 16.02 16.11 795,124 +0.10(+0.62%)
Feb 21, 2024 15.99 16.01 15.92 16.01 783,444 -0.04(-0.25%)
Feb 20, 2024 16.12 16.13 15.99 16.05 1,014,334 -0.12(-0.72%)
Feb 16, 2024 16.23 16.25 16.06 16.16 1,062,016 -0.07(-0.42%)
Feb 15, 2024 16.22 16.25 16.21 16.23 724,991 +0.02(+0.12%)
Feb 14, 2024 16.19 16.21 16.18 16.21 483,156 +0.08(+0.49%)
Feb 13, 2024 16.14 16.17 16.10 16.13 1,101,611 -0.06(-0.36%)
Feb 12, 2024 16.20 16.20 16.18 16.19 924,659 +0.00(+0.00%)
Feb 09, 2024 16.15 16.19 16.15 16.19 1,103,610 +0.04(+0.24%)
Feb 08, 2024 16.10 16.15 16.09 16.15 951,929 +0.07(+0.43%)
Feb 07, 2024 16.08 16.10 16.04 16.09 945,173 +0.01(+0.06%)
Feb 06, 2024 16.01 16.09 16.00 16.08 576,897 +0.06(+0.37%)
Feb 05, 2024 16.00 16.06 15.95 16.02 696,092 -0.06(-0.37%)
Feb 02, 2024 16.04 16.09 16.01 16.08 794,525 +0.01(+0.06%)
Feb 01, 2024 16.07 16.10 15.97 16.07 931,436 +0.06(+0.37%)
Jan 31, 2024 16.09 16.12 16.01 16.01 703,629 -0.09(-0.55%)
Jan 30, 2024 16.11 16.11 16.07 16.09 491,636 -0.01(-0.06%)
Jan 29, 2024 16.04 16.10 16.03 16.10 679,886 +0.06(+0.37%)
Jan 26, 2024 16.05 16.07 16.03 16.05 684,625 +0.02(+0.12%)
Jan 25, 2024 16.06 16.07 16.00 16.03 557,165 +0.05(+0.31%)
Jan 24, 2024 16.08 16.08 15.98 15.98 951,182 -0.07(-0.43%)
Jan 23, 2024 16.07 16.07 16.01 16.05 550,435 +0.00(+0.00%)
Jan 22, 2024 16.00 16.06 15.98 16.05 787,925 +0.12(+0.77%)
Jan 19, 2024 15.92 15.93 15.78 15.92 808,949 +0.06(+0.37%)
Jan 18, 2024 15.86 15.91 15.68 15.86 750,120 +0.10(+0.62%)
Jan 17, 2024 15.69 15.81 15.63 15.77 860,195 -0.14(-0.85%)
Jan 16, 2024 15.97 15.99 15.83 15.90 1,009,177 -0.15(-0.91%)
Jan 12, 2024 16.15 16.27 16.01 16.05 590,974 -0.03(-0.18%)
Jan 11, 2024 16.07 16.13 15.90 16.08 877,474 -0.05(-0.30%)
Jan 10, 2024 16.12 16.14 16.00 16.13 640,148 +0.01(+0.06%)
Jan 09, 2024 16.09 16.16 16.01 16.12 589,470 -0.08(-0.48%)
Jan 08, 2024 16.00 16.20 15.94 16.19 685,164 +0.20(+1.27%)
Jan 05, 2024 15.94 16.09 15.90 15.99 547,611 +0.00(+0.00%)
Jan 04, 2024 16.01 16.07 15.97 15.99 975,801 +0.00(+0.00%)
Jan 03, 2024 16.16 16.16 15.97 15.99 939,862 -0.22(-1.38%)
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.