Global X Russell 2000 Covered Call & Growth ETF (RYLG)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:29PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 24.55 | 24.55 | 24.50 | 24.54 | 24.54 | 700 |
| 13 jun 2024 | 24.81 | 24.96 | 24.68 | 24.90 | 24.90 | 5,200 |
| 12 jun 2024 | 25.38 | 25.38 | 25.08 | 25.12 | 25.12 | 2,200 |
| 11 jun 2024 | 24.64 | 24.70 | 24.64 | 24.70 | 24.70 | 700 |
| 10 jun 2024 | 24.71 | 24.78 | 24.68 | 24.78 | 24.78 | 600 |
| 07 jun 2024 | 24.65 | 24.71 | 24.65 | 24.71 | 24.71 | 400 |
| 06 jun 2024 | 24.98 | 24.98 | 24.82 | 24.94 | 24.94 | 1,600 |
| 05 jun 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 300 |
| 04 jun 2024 | 24.99 | 24.99 | 24.76 | 24.76 | 24.76 | 1,600 |
| 03 jun 2024 | 25.22 | 25.22 | 24.99 | 25.07 | 25.07 | 1,500 |
| 31 may 2024 | 24.98 | 25.11 | 24.98 | 25.11 | 25.11 | 500 |
| 30 may 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 100 |
| 29 may 2024 | 24.88 | 24.88 | 24.83 | 24.83 | 24.83 | 800 |
| 28 may 2024 | 25.22 | 25.22 | 25.04 | 25.05 | 25.05 | 1,300 |
| 24 may 2024 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | 600 |
| 23 may 2024 | 24.85 | 24.89 | 24.84 | 24.84 | 24.84 | 300 |
| 22 may 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 100 |
| 21 may 2024 | 25.25 | 25.35 | 25.25 | 25.35 | 25.35 | 400 |
| 20 may 2024 | 25.29 | 25.42 | 25.29 | 25.36 | 25.36 | 600 |
| 20 may 2024 | 0.136 Dividendo | |||||
| 17 may 2024 | 25.55 | 25.55 | 25.41 | 25.42 | 25.29 | 700 |
| 16 may 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.38 | 100 |
| 15 may 2024 | 25.53 | 25.57 | 25.47 | 25.57 | 25.43 | 1,200 |
| 14 may 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.29 | 100 |
| 13 may 2024 | 25.27 | 25.42 | 25.27 | 25.33 | 25.20 | 3,900 |
| 10 may 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.12 | 100 |
| 09 may 2024 | 25.41 | 25.41 | 25.34 | 25.34 | 25.20 | 500 |
| 08 may 2024 | 25.11 | 25.26 | 25.11 | 25.26 | 25.12 | 900 |
| 07 may 2024 | 25.20 | 25.29 | 25.20 | 25.29 | 25.15 | 500 |
| 06 may 2024 | 25.18 | 25.19 | 25.17 | 25.17 | 25.04 | 2,300 |
| 03 may 2024 | 25.01 | 25.11 | 24.96 | 25.05 | 24.92 | 1,100 |
| 02 may 2024 | 24.90 | 24.90 | 24.80 | 24.88 | 24.75 | 800 |
| 01 may 2024 | 24.53 | 24.64 | 24.53 | 24.61 | 24.47 | 600 |
| 30 abr 2024 | 24.71 | 24.71 | 24.56 | 24.56 | 24.42 | 400 |
| 29 abr 2024 | 24.93 | 24.93 | 24.87 | 24.87 | 24.74 | 1,000 |
| 26 abr 2024 | 24.75 | 24.82 | 24.70 | 24.76 | 24.63 | 700 |
| 25 abr 2024 | 24.38 | 24.55 | 24.38 | 24.55 | 24.42 | 500 |
| 24 abr 2024 | 24.74 | 24.74 | 24.67 | 24.67 | 24.54 | 100 |
| 23 abr 2024 | 24.67 | 24.73 | 24.67 | 24.73 | 24.59 | 200 |
| 22 abr 2024 | 24.26 | 24.49 | 24.23 | 24.42 | 24.29 | 28,100 |
| 22 abr 2024 | 0.154 Dividendo | |||||
| 19 abr 2024 | 24.43 | 24.44 | 24.33 | 24.33 | 24.05 | 700 |
| 18 abr 2024 | 24.38 | 24.38 | 24.35 | 24.35 | 24.07 | 300 |
| 17 abr 2024 | 24.70 | 24.70 | 24.39 | 24.40 | 24.11 | 1,600 |
| 16 abr 2024 | 24.56 | 24.62 | 24.56 | 24.60 | 24.32 | 500 |
| 15 abr 2024 | 25.01 | 25.01 | 24.57 | 24.71 | 24.42 | 2,700 |
| 12 abr 2024 | 25.07 | 25.07 | 24.91 | 25.00 | 24.71 | 2,100 |
| 11 abr 2024 | 25.41 | 25.45 | 25.41 | 25.44 | 25.14 | 1,000 |
| 10 abr 2024 | 25.34 | 25.34 | 25.19 | 25.19 | 24.89 | 1,300 |
| 09 abr 2024 | 25.65 | 25.66 | 25.56 | 25.66 | 25.36 | 800 |
| 08 abr 2024 | 25.55 | 25.59 | 25.55 | 25.56 | 25.27 | 1,200 |
| 05 abr 2024 | 25.45 | 25.58 | 25.45 | 25.55 | 25.25 | 600 |
| 04 abr 2024 | 25.87 | 25.87 | 25.40 | 25.42 | 25.12 | 1,500 |
| 03 abr 2024 | 25.54 | 25.59 | 25.54 | 25.59 | 25.29 | 400 |
| 02 abr 2024 | 25.50 | 25.50 | 25.48 | 25.48 | 25.18 | 900 |
| 01 abr 2024 | 25.95 | 25.95 | 25.75 | 25.82 | 25.51 | 3,100 |
| 28 mar 2024 | 25.86 | 26.00 | 25.86 | 25.94 | 25.64 | 2,300 |
| 27 mar 2024 | 25.71 | 25.83 | 25.71 | 25.83 | 25.53 | 700 |
| 26 mar 2024 | 25.51 | 25.53 | 25.51 | 25.53 | 25.23 | 1,400 |
| 25 mar 2024 | 25.63 | 25.63 | 25.57 | 25.57 | 25.27 | 800 |
| 22 mar 2024 | 25.76 | 25.76 | 25.53 | 25.53 | 25.23 | 2,200 |
| 21 mar 2024 | 25.60 | 25.84 | 25.60 | 25.75 | 25.45 | 4,400 |
| 20 mar 2024 | 25.18 | 25.62 | 25.18 | 25.61 | 25.31 | 8,200 |
| 19 mar 2024 | 25.02 | 25.20 | 25.01 | 25.16 | 24.87 | 1,100 |
| 18 mar 2024 | 25.21 | 25.21 | 25.06 | 25.06 | 24.76 | 400 |
| 18 mar 2024 | 0.162 Dividendo | |||||
| 15 mar 2024 | 25.18 | 25.28 | 25.18 | 25.27 | 24.81 | 400 |
| 14 mar 2024 | 25.35 | 25.35 | 25.18 | 25.18 | 24.73 | 1,500 |
| 13 mar 2024 | 25.55 | 25.80 | 25.53 | 25.63 | 25.17 | 27,700 |
| 12 mar 2024 | 25.41 | 25.52 | 25.41 | 25.52 | 25.06 | 2,300 |
| 11 mar 2024 | 25.48 | 25.53 | 25.40 | 25.41 | 24.95 | 4,200 |
| 08 mar 2024 | 25.70 | 25.79 | 25.50 | 25.50 | 25.04 | 3,500 |
| 07 mar 2024 | 25.50 | 25.58 | 25.49 | 25.58 | 25.12 | 500 |
| 06 mar 2024 | 25.32 | 25.40 | 25.32 | 25.40 | 24.94 | 600 |
| 05 mar 2024 | 25.28 | 25.37 | 25.26 | 25.26 | 24.81 | 700 |
| 04 mar 2024 | 25.42 | 25.58 | 25.42 | 25.46 | 25.00 | 2,500 |
| 01 mar 2024 | 25.05 | 25.40 | 25.05 | 25.39 | 24.93 | 9,500 |
| 29 feb 2024 | 25.30 | 25.32 | 25.27 | 25.27 | 24.81 | 1,400 |
| 28 feb 2024 | 25.13 | 25.23 | 25.11 | 25.11 | 24.66 | 700 |
| 27 feb 2024 | 25.28 | 25.28 | 25.17 | 25.25 | 24.79 | 1,800 |
| 26 feb 2024 | 24.90 | 25.06 | 24.85 | 25.00 | 24.55 | 2,300 |
| 23 feb 2024 | 24.94 | 25.04 | 24.87 | 24.87 | 24.42 | 1,800 |
| 22 feb 2024 | 24.74 | 24.83 | 24.57 | 24.80 | 24.36 | 3,300 |
| 21 feb 2024 | 24.55 | 24.58 | 24.55 | 24.57 | 24.13 | 800 |
| 20 feb 2024 | 24.63 | 24.82 | 24.60 | 24.66 | 24.22 | 4,100 |
| 20 feb 2024 | 0.158 Dividendo | |||||
| 16 feb 2024 | 25.17 | 25.30 | 25.17 | 25.21 | 24.60 | 1,600 |
| 15 feb 2024 | 25.25 | 25.29 | 25.25 | 25.28 | 24.67 | 1,400 |
| 14 feb 2024 | 24.98 | 25.12 | 24.80 | 25.03 | 24.42 | 1,200 |
| 13 feb 2024 | 25.10 | 25.10 | 24.55 | 24.69 | 24.10 | 3,900 |
| 12 feb 2024 | 25.00 | 25.30 | 25.00 | 25.24 | 24.63 | 7,700 |
| 09 feb 2024 | 24.79 | 24.95 | 24.78 | 24.95 | 24.35 | 1,900 |
| 08 feb 2024 | 24.61 | 24.81 | 24.61 | 24.80 | 24.20 | 800 |
| 07 feb 2024 | 24.35 | 24.53 | 24.35 | 24.53 | 23.94 | 800 |
| 06 feb 2024 | 24.22 | 24.58 | 24.22 | 24.52 | 23.93 | 2,300 |
| 05 feb 2024 | 24.26 | 24.46 | 24.09 | 24.22 | 23.64 | 5,200 |
| 02 feb 2024 | 24.32 | 24.61 | 24.32 | 24.61 | 24.02 | 2,600 |
| 01 feb 2024 | 24.50 | 24.66 | 24.35 | 24.57 | 23.98 | 6,600 |
| 31 ene 2024 | 24.62 | 24.83 | 24.46 | 24.46 | 23.87 | 3,400 |
| 30 ene 2024 | 24.74 | 24.91 | 24.72 | 24.75 | 24.16 | 2,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.