Skip to main content

GX Russell 2000 Covered Call ETF (NY: RYLD )

16.53 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 16.10 16.10 15.87 15.90 865,259 -0.06(-0.35%)
Sep 28, 2023 15.82 16.02 15.82 15.96 770,965 +0.14(+0.88%)
Sep 27, 2023 15.78 15.89 15.71 15.82 1,815,668 +0.11(+0.71%)
Sep 26, 2023 15.82 15.90 15.70 15.71 800,119 -0.18(-1.11%)
Sep 25, 2023 15.77 15.89 15.83 15.89 695,120 +0.07(+0.41%)
Sep 22, 2023 15.87 15.92 15.80 15.82 994,866 -0.01(-0.06%)
Sep 21, 2023 15.92 15.93 15.82 15.83 1,069,288 -0.18(-1.11%)
Sep 20, 2023 16.14 16.19 16.01 16.01 1,043,165 -0.10(-0.64%)
Sep 19, 2023 16.16 16.18 16.08 16.11 929,465 -0.05(-0.29%)
Sep 18, 2023 16.22 16.22 16.15 16.16 898,936 -0.03(-0.21%)
Sep 15, 2023 16.26 16.29 16.15 16.19 1,320,744 -0.07(-0.45%)
Sep 14, 2023 16.19 16.30 16.19 16.26 966,620 +0.14(+0.86%)
Sep 13, 2023 16.22 16.22 16.09 16.13 1,421,506 -0.05(-0.29%)
Sep 12, 2023 16.16 16.22 16.16 16.17 766,160 -0.01(-0.06%)
Sep 11, 2023 16.22 16.22 16.16 16.18 675,565 +0.04(+0.23%)
Sep 08, 2023 16.15 16.16 16.11 16.14 824,263 +0.02(+0.11%)
Sep 07, 2023 16.14 16.15 16.08 16.13 926,015 -0.06(-0.34%)
Sep 06, 2023 16.22 16.23 16.14 16.18 533,267 -0.02(-0.11%)
Sep 05, 2023 16.22 16.25 16.19 16.20 527,297 -0.06(-0.34%)
Sep 01, 2023 16.20 16.26 16.20 16.26 487,184 +0.04(+0.23%)
Aug 31, 2023 16.23 16.23 16.19 16.22 443,592 +0.04(+0.23%)
Aug 30, 2023 16.15 16.20 16.14 16.18 748,574 +0.03(+0.17%)
Aug 29, 2023 16.10 16.16 16.04 16.15 1,083,728 +0.08(+0.52%)
Aug 28, 2023 16.02 16.10 16.02 16.07 815,687 +0.07(+0.46%)
Aug 25, 2023 16.01 16.03 15.87 16.00 848,993 +0.07(+0.46%)
Aug 24, 2023 15.99 16.05 15.92 15.92 444,458 -0.10(-0.63%)
Aug 23, 2023 15.94 16.03 15.93 16.02 509,650 +0.07(+0.46%)
Aug 22, 2023 16.00 16.00 15.90 15.95 742,491 -0.01(-0.06%)
Aug 21, 2023 15.98 15.98 15.88 15.96 712,470 +0.01(+0.08%)
Aug 18, 2023 15.79 15.96 15.69 15.95 1,141,114 +0.09(+0.58%)
Aug 17, 2023 16.10 16.10 15.84 15.86 1,235,527 -0.18(-1.14%)
Aug 16, 2023 16.24 16.29 16.03 16.04 880,387 -0.19(-1.18%)
Aug 15, 2023 16.39 16.39 16.21 16.23 930,056 -0.20(-1.22%)
Aug 14, 2023 16.41 16.43 16.26 16.43 820,610 +0.00(+0.00%)
Aug 11, 2023 16.40 16.48 16.34 16.43 672,248 +0.02(+0.11%)
Aug 10, 2023 16.53 16.61 16.35 16.41 891,543 -0.04(-0.22%)
Aug 09, 2023 16.55 16.55 16.39 16.45 556,506 -0.09(-0.55%)
Aug 08, 2023 16.50 16.54 16.36 16.54 2,246,589 -0.05(-0.28%)
Aug 07, 2023 16.55 16.59 16.48 16.59 496,394 +0.05(+0.33%)
Aug 04, 2023 16.54 16.62 16.51 16.53 737,818 -0.01(-0.06%)
Aug 03, 2023 16.51 16.58 16.46 16.54 542,458 -0.02(-0.11%)
Aug 02, 2023 16.58 16.58 16.50 16.56 975,211 -0.10(-0.60%)
Aug 01, 2023 16.60 16.66 16.58 16.66 812,226 +0.02(+0.11%)
Jul 31, 2023 16.59 16.66 16.59 16.64 697,007 +0.06(+0.39%)
Jul 28, 2023 16.57 16.60 16.54 16.58 984,908 +0.11(+0.67%)
Jul 27, 2023 16.59 16.60 16.43 16.47 1,027,592 -0.09(-0.55%)
Jul 26, 2023 16.45 16.57 16.45 16.56 598,445 +0.07(+0.44%)
Jul 25, 2023 16.49 16.53 16.47 16.49 722,187 -0.01(-0.06%)
Jul 24, 2023 16.48 16.52 16.45 16.50 803,120 +0.02(+0.11%)
Jul 21, 2023 16.63 16.65 16.43 16.48 1,735,720 -0.13(-0.76%)
Jul 20, 2023 16.60 16.61 16.59 16.60 715,971 +0.00(+0.00%)
Jul 19, 2023 16.60 16.60 16.59 16.60 1,085,825 +0.01(+0.05%)
Jul 18, 2023 16.59 16.59 16.58 16.59 854,026 +0.01(+0.05%)
Jul 17, 2023 16.59 16.59 16.56 16.59 881,969 +0.03(+0.16%)
Jul 14, 2023 16.58 16.58 16.54 16.56 686,005 -0.01(-0.05%)
Jul 13, 2023 16.57 16.58 16.53 16.57 990,008 +0.05(+0.27%)
Jul 12, 2023 16.53 16.54 16.51 16.52 719,667 +0.04(+0.22%)
Jul 11, 2023 16.44 16.49 16.42 16.49 690,427 +0.05(+0.33%)
Jul 10, 2023 16.30 16.43 16.28 16.43 2,629,205 +0.13(+0.78%)
Jul 07, 2023 16.21 16.36 16.19 16.30 867,666 +0.13(+0.78%)
Jul 06, 2023 16.28 16.29 16.02 16.18 2,797,219 -0.15(-0.94%)
Jul 05, 2023 16.37 16.37 16.30 16.33 657,000 -0.05(-0.33%)
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.