NYSEArca - Delayed Quote
USD
Global X Russell 2000 Covered Call ETF (RYLD)
16.26
+0.05
(+0.31%)
At close: September 4 at 4:00:00 PM EDT
16.20
-0.06
(-0.37%)
After hours: September 4 at 7:49:08 PM EDT
Trade RYLD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
16.15
16.27
16.15
16.26
16.26
348,200
Sep 3, 2026
16.21
16.23
16.15
16.21
16.21
557,000
Sep 2, 2026
16.03
16.17
16.03
16.16
16.16
553,700
Sep 1, 2026
16.05
16.11
15.99
16.00
16.00
973,300
Aug 31, 2026
16.20
16.20
16.10
16.16
16.16
396,200
Aug 28, 2026
16.35
16.35
16.20
16.21
16.21
357,200
Aug 27, 2026
16.31
16.32
16.25
16.31
16.31
551,400
Aug 26, 2026
16.27
16.27
16.23
16.26
16.26
247,700
Aug 25, 2026
16.23
16.27
16.22
16.26
16.26
397,400
Aug 24, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
16.27
16.27
16.20
16.21
16.21
343,900
Aug 21, 2026
16.40
16.47
16.33
16.43
16.26
560,800
Aug 20, 2026
16.42
16.42
16.39
16.41
16.25
436,200
Aug 19, 2026
16.42
16.43
16.41
16.42
16.26
336,600
Aug 18, 2026
16.41
16.42
16.38
16.41
16.25
357,000
Aug 17, 2026
16.38
16.42
16.38
16.41
16.25
305,400
Aug 14, 2026
16.40
16.41
16.37
16.40
16.24
345,300
Aug 13, 2026
16.37
16.40
16.37
16.39
16.23
400,100
Aug 12, 2026
16.35
16.39
16.35
16.37
16.21
487,900
Aug 11, 2026
16.34
16.35
16.33
16.35
16.19
272,000
Aug 10, 2026
16.33
16.34
16.31
16.32
16.16
300,000
Aug 7, 2026
16.31
16.34
16.29
16.34
16.18
348,100
Aug 6, 2026
16.24
16.31
16.24
16.27
16.11
558,100
Aug 5, 2026
16.30
16.30
16.27
16.28
16.12
561,700
Aug 4, 2026
16.23
16.29
16.20
16.28
16.12
814,700
Aug 3, 2026
16.07
16.19
16.07
16.18
16.02
542,200
Jul 31, 2026
16.03
16.08
15.87
16.01
15.85
455,300
Jul 30, 2026
15.97
16.05
15.90
16.04
15.88
584,800
Jul 29, 2026
15.99
16.04
15.85
15.87
15.71
1,186,300
Jul 28, 2026
16.01
16.03
15.93
16.01
15.85
651,200
Jul 27, 2026
16.04
16.07
15.94
16.01
15.85
622,200
Jul 24, 2026
16.00
16.02
15.91
15.92
15.76
554,600
Jul 23, 2026
15.99
15.99
15.88
15.96
15.80
806,800
Jul 22, 2026
16.03
16.07
16.00
16.02
15.86
375,800
Jul 21, 2026
15.97
16.08
15.97
16.07
15.91
395,500
Jul 20, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
16.03
16.03
15.95
15.97
15.81
671,600
Jul 17, 2026
16.00
16.23
16.00
16.16
15.84
723,500
Jul 16, 2026
16.10
16.15
16.10
16.14
15.82
420,000
Jul 15, 2026
16.08
16.13
16.06
16.11
15.79
517,600
Jul 14, 2026
16.05
16.08
16.02
16.06
15.74
468,200
Jul 13, 2026
16.01
16.05
15.97
16.00
15.68
524,500
Jul 10, 2026
16.08
16.08
15.99
16.06
15.74
821,300
Jul 9, 2026
15.96
16.07
15.96
16.05
15.73
507,100
Jul 8, 2026
15.90
15.96
15.83
15.95
15.63
583,000
Jul 7, 2026
16.04
16.05
15.96
16.00
15.68
650,300
Jul 6, 2026
15.95
16.05
15.95
16.04
15.72
300,800
Jul 2, 2026
15.98
16.04
15.90
15.98
15.66
457,500
Jul 1, 2026
15.98
16.03
15.97
15.97
15.65
497,700
Jun 30, 2026
15.92
15.99
15.91
15.99
15.67
493,700
Jun 29, 2026
15.90
15.94
15.82
15.93
15.61
782,300
Jun 26, 2026
15.83
15.91
15.80
15.86
15.54
779,700
Jun 25, 2026
15.90
15.91
15.81
15.87
15.55
883,000
Jun 24, 2026
15.81
15.88
15.76
15.80
15.49
856,100
Jun 23, 2026
15.73
15.82
15.69
15.77
15.46
571,900
Jun 22, 2026
0.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
15.83
15.87
15.79
15.85
15.53
427,200
Jun 18, 2026
15.94
16.01
15.76
16.01
15.53
940,600
Jun 17, 2026
15.90
15.90
15.87
15.87
15.40
630,900
Jun 16, 2026
15.93
15.93
15.87
15.88
15.41
411,100
Jun 15, 2026
15.92
15.92
15.87
15.87
15.40
390,400
Jun 12, 2026
15.85
15.87
15.79
15.84
15.37
910,800
Jun 11, 2026
15.76
15.84
15.72
15.82
15.35
518,100
Jun 10, 2026
15.70
15.79
15.66
15.67
15.20
399,700
Jun 9, 2026
15.80
15.82
15.55
15.73
15.26
730,400
Jun 8, 2026
15.74
15.77
15.72
15.73
15.26
362,200
Jun 5, 2026
15.78
15.79
15.61
15.66
15.19
648,200
Jun 4, 2026
15.80
15.82
15.75
15.81
15.34
367,300
Jun 3, 2026
15.80
15.80
15.75
15.76
15.29
437,500
Jun 2, 2026
15.77
15.80
15.76
15.79
15.32
307,200
Jun 1, 2026
15.70
15.78
15.70
15.77
15.30
407,600
May 29, 2026
15.75
15.77
15.73
15.76
15.29
285,100
May 28, 2026
15.71
15.78
15.71
15.76
15.29
396,800
May 27, 2026
15.71
15.75
15.71
15.74
15.27
416,300
May 26, 2026
15.65
15.73
15.65
15.72
15.25
429,100
May 22, 2026
15.59
15.66
15.59
15.60
15.13
491,600
May 21, 2026
15.48
15.59
15.44
15.58
15.12
698,700
May 20, 2026
15.38
15.52
15.32
15.49
15.03
775,300
May 19, 2026
15.31
15.37
15.23
15.31
14.85
834,000
May 18, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
15.48
15.48
15.32
15.39
14.93
802,600
May 15, 2026
15.63
15.69
15.55
15.55
14.93
694,700
May 14, 2026
15.68
15.69
15.68
15.69
15.07
319,000
May 13, 2026
15.66
15.68
15.64
15.66
15.04
786,600
May 12, 2026
15.67
15.70
15.59
15.67
15.05
373,700
May 11, 2026
15.64
15.68
15.64
15.67
15.05
582,000
May 8, 2026
15.65
15.65
15.61
15.64
15.02
384,200
May 7, 2026
15.65
15.66
15.57
15.61
14.99
475,400
May 6, 2026
15.61
15.65
15.60
15.65
15.03
630,200
May 5, 2026
15.50
15.59
15.50
15.58
14.96
585,900
May 4, 2026
15.51
15.54
15.40
15.49
14.88
575,000
May 1, 2026
15.49
15.51
15.43
15.50
14.89
538,400
Apr 30, 2026
15.32
15.46
15.28
15.46
14.85
482,900
Apr 29, 2026
15.36
15.36
15.19
15.26
14.66
508,100
Apr 28, 2026
15.35
15.39
15.28
15.32
14.71
597,400
Apr 27, 2026
15.38
15.40
15.35
15.38
14.77
458,700
Apr 24, 2026
15.35
15.39
15.27
15.35
14.74
971,700
Apr 23, 2026
15.32
15.37
15.18
15.32
14.71
1,081,700
Apr 22, 2026
15.35
15.35
15.27
15.32
14.71
794,900
Apr 21, 2026
15.36
15.39
15.23
15.26
14.66
1,369,200
Apr 20, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
15.27
15.35
15.24
15.32
14.71
1,464,500
Apr 17, 2026
15.31
15.52
15.28
15.44
14.68
1,279,400
Apr 16, 2026
15.26
15.29
15.26
15.28
14.53
617,600
Apr 15, 2026
15.29
15.30
15.26
15.30
14.54
775,800
Apr 14, 2026
15.28
15.30
15.27
15.28
14.53
673,500
Apr 13, 2026
15.25
15.29
15.25
15.26
14.51
1,235,500
Apr 10, 2026
15.25
15.27
15.24
15.26
14.51
416,500
Apr 9, 2026
15.27
15.28
15.23
15.25
14.50
614,900
Apr 8, 2026
15.25
15.27
15.20
15.23
14.48
2,101,000
Apr 7, 2026
15.10
15.11
15.02
15.10
14.35
889,900
Apr 6, 2026
15.07
15.13
15.07
15.10
14.35
1,156,100
Apr 2, 2026
14.86
15.08
14.86
15.07
14.33
1,056,900
Apr 1, 2026
14.97
15.07
14.97
15.01
14.27
1,209,600
Mar 31, 2026
14.79
14.97
14.77
14.95
14.21
1,336,100
Mar 30, 2026
14.79
14.81
14.61
14.64
13.92
1,062,000
Mar 27, 2026
14.78
14.84
14.70
14.72
13.99
1,045,900
Mar 26, 2026
14.87
14.94
14.83
14.84
14.11
858,300
Mar 25, 2026
14.90
14.98
14.88
14.95
14.21
1,131,500
Mar 24, 2026
14.75
14.90
14.75
14.85
14.12
1,379,500
Mar 23, 2026
0.148
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
14.81
14.96
14.80
14.84
14.11
3,424,700
Mar 20, 2026
15.03
15.07
14.74
14.81
13.94
1,647,300
Mar 19, 2026
14.86
15.23
14.78
15.09
14.20
1,495,000
Mar 18, 2026
15.18
15.18
14.99
15.00
14.12
1,073,700
Mar 17, 2026
15.22
15.35
15.18
15.24
14.34
790,900
Mar 16, 2026
15.15
15.30
15.12
15.15
14.26
1,247,600
Mar 13, 2026
15.08
15.23
14.94
15.00
14.12
1,134,400
Mar 12, 2026
15.18
15.18
14.99
15.04
14.15
866,900
Mar 11, 2026
15.25
15.41
15.22
15.33
14.43
654,000
Mar 10, 2026
15.37
15.59
15.32
15.37
14.46
1,223,700
Mar 9, 2026
15.02
15.41
14.86
15.36
14.46
1,495,000
Mar 6, 2026
15.28
15.35
15.18
15.22
14.32
965,400
Mar 5, 2026
15.65
15.67
15.38
15.52
14.61
607,800
Mar 4, 2026
15.63
15.75
15.57
15.71
14.78
656,600
Mar 3, 2026
15.44
15.65
15.31
15.58
14.66
1,357,600
Mar 2, 2026
15.52
15.76
15.50
15.73
14.80
692,400
Feb 27, 2026
15.73
15.73
15.60
15.67
14.75
552,700
Feb 26, 2026
15.76
15.80
15.66
15.78
14.85
609,500
Feb 25, 2026
15.75
15.78
15.69
15.77
14.84
482,300
Feb 24, 2026
15.58
15.71
15.55
15.69
14.77
364,800
Feb 23, 2026
0.158
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
15.65
15.71
15.49
15.58
14.66
545,100
Feb 20, 2026
15.78
16.02
15.76
15.88
14.80
816,200
Feb 19, 2026
15.78
15.87
15.67
15.87
14.79
558,000
Feb 18, 2026
15.70
15.90
15.68
15.82
14.74
440,700
Feb 17, 2026
15.69
15.78
15.54
15.74
14.67
586,000
Feb 13, 2026
15.54
15.77
15.48
15.69
14.62
1,045,300
Feb 12, 2026
15.83
15.83
15.47
15.52
14.46
891,100
Feb 11, 2026
15.81
15.84
15.64
15.73
14.66
850,900
Feb 10, 2026
15.76
15.83
15.75
15.75
14.68
792,200
Feb 9, 2026
15.65
15.79
15.64
15.76
14.68
539,400
Feb 6, 2026
15.41
15.71
15.41
15.68
14.61
979,900
Feb 5, 2026
15.48
15.51
15.24
15.29
14.25
1,261,900
Feb 4, 2026
15.63
15.64
15.34
15.50
14.44
1,117,400
Feb 3, 2026
15.57
15.68
15.41
15.58
14.52
1,074,300
Feb 2, 2026
15.44
15.64
15.40
15.57
14.51
1,138,900
Jan 30, 2026
15.50
15.57
15.38
15.44
14.39
1,213,300
Jan 29, 2026
15.59
15.63
15.43
15.57
14.51
1,345,300
Jan 28, 2026
15.63
15.68
15.56
15.59
14.53
908,100
Jan 27, 2026
15.59
15.63
15.56
15.62
14.55
706,100
Jan 26, 2026
15.58
15.65
15.56
15.59
14.53
656,500
Jan 23, 2026
15.69
15.69
15.58
15.60
14.54
1,102,800
Jan 22, 2026
15.67
15.73
15.67
15.70
14.63
863,600
Jan 21, 2026
15.52
15.67
15.49
15.63
14.56
1,339,700
Jan 20, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
15.44
15.57
15.43
15.47
14.41
1,445,100
Jan 16, 2026
15.73
15.80
15.64
15.74
14.52
1,130,900
Jan 15, 2026
15.70
15.72
15.69
15.69
14.47
1,026,300
Jan 14, 2026
15.71
15.72
15.69
15.72
14.50
1,003,200
Jan 13, 2026
15.71
15.71
15.69
15.70
14.48
812,300
Jan 12, 2026
15.69
15.71
15.67
15.71
14.49
631,700
Jan 9, 2026
15.70
15.71
15.66
15.69
14.47
765,900
Jan 8, 2026
15.63
15.66
15.60
15.66
14.45
556,600
Jan 7, 2026
15.62
15.64
15.58
15.63
14.42
517,900
Jan 6, 2026
15.54
15.63
15.53
15.62
14.41
562,600
Jan 5, 2026
15.39
15.58
15.39
15.55
14.34
1,000,900
Jan 2, 2026
15.38
15.54
15.34
15.44
14.24
2,660,200
Dec 31, 2025
15.39
15.39
15.30
15.30
14.11
934,400
Dec 30, 2025
15.46
15.46
15.37
15.38
14.19
779,200
Dec 29, 2025
15.44
15.47
15.41
15.44
14.24
1,006,100
Dec 26, 2025
15.46
15.47
15.42
15.47
14.27
594,600
Dec 24, 2025
15.46
15.50
15.43
15.48
14.28
378,600
Dec 23, 2025
15.48
15.48
15.43
15.46
14.26
702,700
Dec 22, 2025
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
15.44
15.51
15.43
15.49
14.29
862,000
Dec 19, 2025
15.43
15.55
15.38
15.55
14.20
1,124,300
Dec 18, 2025
15.44
15.44
15.37
15.41
14.07
509,400
Dec 17, 2025
15.39
15.40
15.37
15.39
14.05
748,700
Dec 16, 2025
15.41
15.41
15.37
15.39
14.05
548,700
Dec 15, 2025
15.42
15.42
15.37
15.39
14.06
782,700
Dec 12, 2025
15.38
15.41
15.38
15.39
14.06
1,440,100
Dec 11, 2025
15.35
15.39
15.35
15.37
14.04
779,800
Dec 10, 2025
15.35
15.37
15.34
15.34
14.01
893,800
Dec 9, 2025
15.39
15.39
15.35
15.37
14.04
426,700
Dec 8, 2025
15.39
15.39
15.35
15.38
14.05
594,300
Dec 5, 2025
15.36
15.39
15.34
15.38
14.05
973,000
Dec 4, 2025
15.31
15.36
15.31
15.36
14.03
628,700
Dec 3, 2025
15.31
15.34
15.30
15.34
14.01
653,700
Dec 2, 2025
15.34
15.34
15.29
15.30
13.97
1,044,400
Dec 1, 2025
15.22
15.31
15.22
15.30
13.97
692,100
Nov 28, 2025
15.29
15.34
15.28
15.34
14.01
218,300
Nov 26, 2025
15.23
15.30
15.23
15.27
13.95
378,300
Nov 25, 2025
15.24
15.25
15.15
15.23
13.91
420,400
Nov 24, 2025
0.152
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
15.04
15.16
15.04
15.16
13.85
454,100
Nov 21, 2025
14.88
15.23
14.80
15.19
13.73
1,071,500
Nov 20, 2025
15.23
15.40
14.75
14.78
13.36
947,900
Nov 19, 2025
15.06
15.21
14.98
15.03
13.59
498,300
Nov 18, 2025
14.96
15.13
14.89
15.05
13.61
633,000
Nov 17, 2025
15.18
15.28
14.94
14.99
13.55
774,400
Nov 14, 2025
15.06
15.31
15.02
15.25
13.79
481,300
Nov 13, 2025
15.41
15.45
15.15
15.20
13.74
531,800
Nov 12, 2025
15.48
15.54
15.47
15.47
13.99
373,400
Nov 11, 2025
15.41
15.49
15.41
15.48
14.00
307,500
Nov 10, 2025
15.42
15.49
15.40
15.45
13.97
420,900
Nov 7, 2025
15.23
15.34
15.11
15.33
13.86
636,800
Nov 6, 2025
15.39
15.41
15.27
15.29
13.82
418,500
Nov 5, 2025
15.34
15.45
15.31
15.40
13.92
721,700
Nov 4, 2025
15.30
15.38
15.27
15.29
13.82
352,800
Nov 3, 2025
15.40
15.43
15.31
15.40
13.92
567,700
Oct 31, 2025
15.43
15.43
15.34
15.41
13.93
455,700
Oct 30, 2025
15.36
15.45
15.36
15.37
13.90
534,500
Oct 29, 2025
15.42
15.49
15.36
15.42
13.94
750,700
Oct 28, 2025
15.47
15.49
15.44
15.45
13.97
510,100
Oct 27, 2025
15.50
15.51
15.46
15.49
14.00
506,700
Oct 24, 2025
15.40
15.48
15.40
15.46
13.98
385,500
Oct 23, 2025
15.24
15.38
15.24
15.35
13.88
564,200
Oct 22, 2025
15.28
15.35
15.18
15.27
13.81
718,000
Oct 21, 2025
15.34
15.39
15.31
15.35
13.88
406,900
Oct 20, 2025
0.153
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2025
15.26
15.38
15.26
15.37
13.90
504,700
Oct 17, 2025
15.27
15.45
15.24
15.35
13.74
791,400
Oct 16, 2025
15.39
15.39
15.29
15.34
13.73
640,600
Oct 15, 2025
15.39
15.39
15.32
15.38
13.77
713,800
Oct 14, 2025
15.16
15.36
15.11
15.34
13.73
488,000
Oct 13, 2025
15.17
15.28
15.15
15.26
13.66
712,600
Oct 10, 2025
15.27
15.31
14.94
14.94
13.37
1,327,700
Oct 9, 2025
15.27
15.30
15.22
15.25
13.65
632,800
Oct 8, 2025
15.22
15.29
15.20
15.29
13.69
454,000
Oct 7, 2025
15.26
15.28
15.16
15.19
13.60
404,700
Oct 6, 2025
15.23
15.28
15.23
15.26
13.66
349,100
Oct 3, 2025
15.16
15.25
15.15
15.21
13.61
743,100
Oct 2, 2025
15.12
15.15
15.06
15.15
13.56
642,300
Oct 1, 2025
15.01
15.10
15.01
15.10
13.52
602,000
Sep 30, 2025
15.01
15.06
14.95
15.05
13.47
668,300
Sep 29, 2025
15.04
15.06
15.00
15.02
13.44
724,500
Sep 26, 2025
14.91
15.01
14.91
15.01
13.44
457,400
Sep 25, 2025
14.88
14.92
14.81
14.90
13.34
1,242,200
Sep 24, 2025
15.05
15.07
14.96
14.97
13.40
619,300
Sep 23, 2025
15.06
15.12
15.01
15.01
13.44
775,300
Sep 22, 2025
0.152
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2025
15.00
15.07
14.96
15.04
13.46
757,100
Sep 19, 2025
15.25
15.28
15.13
15.16
13.43
1,044,300
Sep 18, 2025
15.30
15.31
15.28
15.29
13.55
664,300
Sep 17, 2025
15.30
15.30
15.26
15.27
13.53
1,006,700
Sep 16, 2025
15.29
15.29
15.26
15.28
13.54
693,700
Sep 15, 2025
15.28
15.28
15.26
15.27
13.53
577,400
Sep 12, 2025
15.24
15.27
15.24
15.26
13.52
588,200
Sep 11, 2025
15.21
15.25
15.21
15.25
13.51
467,800
Sep 10, 2025
15.22
15.24
15.20
15.22
13.49
477,800
Sep 9, 2025
15.21
15.22
15.19
15.21
13.48
550,600
Sep 8, 2025
15.20
15.23
15.20
15.21
13.48
579,000
Sep 5, 2025
15.20
15.21
15.15
15.20
13.47
611,600
