Global X Russell 2000 Covered Call ETF (RYLD)

Exchange: BATS

$25.37 ($-0.03) -0.12%

Data as of Dec. 2, 2021

Dec. 2, 2021
Global X Russell 2000 Covered Call ETF - Daily Information
Click for more stock information on Global X Russell 2000 Covered Call ETF.
Daily Information Data
Date Dec. 2, 2021
Open $25.38
Previous Close $25.37
High $25.46
Low $25.15
Adjusted Open $25.38
Previous Adjusted Close $25.37
Adjusted High $25.46
Adjusted Low $25.15

About Global X Russell 2000 Covered Call ETF (RYLD)

The Fund invests at least 80% of its total assets in component securities of the Underlying Index or in investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities, either individually or in the aggregate. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index measures the performance of a theoretical portfolio that holds a portfolio of the stocks included in the Russell 2000 Index (the "Reference Index"), and "writes" (or sells) a succession of one-month at-the-money covered call options on the Reference Index. The written covered call options on the Reference Index are held until expiration. The Reference Index is an equity benchmark which measures the performance of the small-capitalization sector of the U.S. equity market, as defined by FTSE Russell (the "Index Provider"). In seeking to track the Underlying Index, the Fund follows a "buy-write" (also called a covered call) investment strategy on the Reference Index in which the Fund purchases the component securities of the Reference Index or purchases other investments (including other underlying ETFs) that have economic characteristics that are substantially identical to the economic characteristics of such component securities, and also writes (or sells) call options that correspond to the Reference Index. Each calendar month, the Fund will write (sell) a succession of one-month call options on the Reference Index and will cover such options by holding the component securities of the Reference Index, or in investments that have economic characteristics with substantially identical economic characteristics of such component securities, either individually or in the aggregate. Each option written will (i) have an exercise price generally at or above the prevailing market price of the Reference Index; (ii) be traded on a national securities exchange; (iii) be held until expiration (i.e., generally the third Friday of the month) and be settled based on the final settlement price of the option; (iv) expire on its date of maturity (in the next calendar month); (v) only be subject to exercise on its expiration date; and (vi) be settled in cash.In return for the payment of a premium to the Fund, a purchaser of the call options written by the Fund is entitled to receive a cash payment from the Fund equal to the difference between the value of the Reference Index and the exercise price of the option if the value of the option on the expiration date is above its exercise price. In addition, the Fund's covered call options are expected to partially protect the Fund from a decline in the price of the Reference Index through means of the premiums received by the Fund. However, when the equity market is rallying rapidly, the Underlying Index is expected to underperform the Reference Index. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally uses a representative sampling strategy with respect to the Underlying Index. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities (including indirect investments through underlying ETFs) that collectively has an investment profile similar to the Underlying Index in terms of key risk factors, performance attributes and other characteristics. Underlying ETFs may constitute a substantial portion of the Fund's assets. These include country weightings, market capitalization and other financial characteristics of securities. Under normal circumstances, at least 80% of the Fund's total assets will be invested in component securities of the Underlying Index or in investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities, either individually or in the aggregate. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation.The Fund concentrates its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was not concentrated in any industry.

Historical Stock Data for Global X Russell 2000 Covered Call ETF (RYLD)
Date Open High Low Close Adj.Close Volume
2021-11-23 $25.38 $25.46 $25.15 $25.37 $25.37 702,770
2021-11-22 $25.56 $25.62 $25.36 $25.40 $25.40 1,434,693
2021-11-19 $25.69 $25.82 $25.65 $25.70 $25.45 860,059
2021-11-18 $25.69 $25.69 $25.63 $25.67 $25.42 576,420
2021-11-17 $25.68 $25.68 $25.65 $25.68 $25.43 575,050
2021-11-16 $25.67 $25.68 $25.63 $25.68 $25.43 594,978
2021-11-15 $25.66 $25.67 $25.63 $25.66 $25.41 584,733
2021-11-12 $25.65 $25.66 $25.62 $25.66 $25.41 470,475
2021-11-11 $25.61 $25.64 $25.58 $25.63 $25.38 293,823
2021-11-10 $25.61 $25.63 $25.55 $25.59 $25.34 381,591
2021-11-09 $25.62 $25.63 $25.59 $25.61 $25.36 460,566
2021-11-08 $25.62 $25.65 $25.61 $25.62 $25.37 550,586
2021-11-05 $25.64 $25.64 $25.57 $25.60 $25.35 633,805
2021-11-04 $25.57 $25.60 $25.55 $25.58 $25.32 686,094
2021-11-03 $25.48 $25.58 $25.43 $25.57 $25.32 465,614
2021-11-02 $25.45 $25.47 $25.38 $25.46 $25.21 420,320
2021-11-01 $25.26 $25.44 $25.26 $25.44 $25.19 709,009
2021-10-29 $25.22 $25.23 $25.14 $25.22 $24.97 301,140
2021-10-28 $25.04 $25.20 $25.00 $25.20 $24.95 481,580
2021-10-27 $25.20 $25.21 $24.89 $24.91 $24.66 892,805
2021-10-26 $25.30 $25.30 $25.18 $25.20 $24.95 549,006
2021-10-25 $25.15 $25.26 $25.11 $25.21 $24.96 432,216
2021-10-22 $25.15 $25.16 $25.01 $25.15 $24.90 440,102
2021-10-21 $25.07 $25.18 $25.06 $25.15 $24.90 389,752
2021-10-20 $25.11 $25.15 $24.96 $25.11 $24.86 557,548
2021-10-19 $25.00 $25.08 $24.92 $25.02 $24.77 523,047
2021-10-18 $24.88 $25.00 $24.81 $24.92 $24.67 942,659
2021-10-15 $25.59 $25.60 $25.15 $25.18 $24.69 1,183,505
2021-10-14 $25.50 $25.59 $25.48 $25.51 $25.01 409,543
2021-10-13 $25.40 $25.46 $25.25 $25.46 $24.96 617,168
2021-10-12 $25.28 $25.40 $25.25 $25.35 $24.85 333,800
2021-10-11 $25.36 $25.40 $25.24 $25.25 $24.75 754,861
2021-10-08 $25.36 $25.36 $25.26 $25.29 $24.79 253,874
2021-10-07 $25.21 $25.35 $25.19 $25.31 $24.81 461,751
2021-10-06 $25.00 $25.11 $24.85 $25.07 $24.58 960,073
2021-10-05 $25.07 $25.21 $25.02 $25.15 $24.66 349,456
2021-10-04 $25.15 $25.15 $24.90 $24.98 $24.49 493,782
2021-10-01 $24.93 $25.17 $24.78 $25.12 $24.63 450,484
2021-09-30 $25.09 $25.09 $24.85 $24.89 $24.40 411,545
2021-09-29 $25.13 $25.13 $24.93 $24.99 $24.50 300,104
2021-09-28 $25.16 $25.22 $24.97 $25.00 $24.51 502,477
2021-09-27 $25.14 $25.30 $25.13 $25.27 $24.77 384,912
2021-09-24 $25.07 $25.15 $25.01 $25.13 $24.64 256,423
2021-09-23 $24.99 $25.13 $24.95 $25.13 $24.64 291,703
2021-09-22 $24.71 $24.97 $24.71 $24.85 $24.36 309,720
2021-09-21 $24.84 $24.89 $24.48 $24.69 $24.20 400,811
2021-09-20 $24.74 $24.75 $24.33 $24.60 $24.12 1,083,497
2021-09-17 $25.35 $25.36 $25.17 $25.30 $24.55 550,490
2021-09-16 $25.35 $25.37 $25.31 $25.31 $24.56 394,005
2021-09-15 $25.30 $25.35 $25.27 $25.34 $24.59 363,155
2021-09-14 $25.33 $25.35 $25.24 $25.26 $24.51 466,434
2021-09-13 $25.33 $25.33 $25.23 $25.27 $24.52 402,383
2021-09-10 $25.30 $25.32 $25.22 $25.23 $24.48 364,131
2021-09-09 $25.27 $25.30 $25.25 $25.26 $24.51 400,322
2021-09-08 $25.27 $25.30 $25.22 $25.27 $24.52 326,952
2021-09-07 $25.30 $25.35 $25.25 $25.29 $24.54 429,793
2021-09-03 $25.28 $25.30 $25.25 $25.28 $24.53 286,756
2021-09-02 $25.27 $25.35 $25.24 $25.27 $24.52 301,568
2021-09-01 $25.33 $25.33 $25.20 $25.26 $24.51 330,292
2021-08-31 $25.25 $25.26 $25.18 $25.26 $24.51 253,683
2021-08-30 $25.23 $25.24 $25.18 $25.20 $24.45 312,550
2021-08-27 $25.12 $25.21 $25.08 $25.20 $24.45 220,858
2021-08-26 $25.09 $25.14 $25.01 $25.03 $24.29 200,359
2021-08-25 $25.14 $25.15 $25.05 $25.13 $24.39 247,996
2021-08-24 $25.05 $25.10 $25.03 $25.09 $24.35 240,298
2021-08-23 $25.00 $25.04 $24.92 $25.04 $24.30 389,088
2021-08-20 $24.79 $25.08 $24.66 $25.07 $24.08 295,126
2021-08-19 $24.87 $24.90 $24.57 $24.73 $23.76 547,773
2021-08-18 $25.19 $25.33 $25.00 $25.02 $24.04 240,316
2021-08-17 $25.25 $25.26 $24.89 $25.14 $24.15 472,581
2021-08-16 $25.40 $25.40 $25.21 $25.35 $24.36 383,417
2021-08-13 $25.42 $25.45 $25.38 $25.40 $24.40 334,771
2021-08-12 $25.43 $25.43 $25.35 $25.43 $24.43 228,276
2021-08-11 $25.40 $25.42 $25.26 $25.40 $24.40 243,206
2021-08-10 $25.35 $25.38 $25.27 $25.34 $24.35 204,266
2021-08-09 $25.36 $25.36 $25.20 $25.31 $24.32 376,865
2021-08-06 $25.30 $25.35 $25.20 $25.31 $24.32 252,395
2021-08-05 $25.15 $25.23 $25.06 $25.21 $24.22 200,162
2021-08-04 $25.11 $25.15 $25.00 $25.02 $24.04 434,617
2021-08-03 $25.15 $25.16 $24.88 $25.15 $24.16 263,112
2021-08-02 $25.22 $25.25 $24.95 $25.05 $24.07 345,333
2021-07-30 $25.17 $25.23 $25.05 $25.10 $24.12 328,760
2021-07-29 $25.16 $25.23 $25.10 $25.15 $24.16 263,747
2021-07-28 $25.00 $25.14 $24.84 $25.07 $24.08 206,987
2021-07-27 $24.90 $24.96 $24.67 $24.83 $23.86 207,909
2021-07-26 $24.96 $25.09 $24.90 $24.93 $23.95 253,143
2021-07-23 $25.00 $25.00 $24.75 $24.96 $23.98 138,431
2021-07-22 $25.06 $25.06 $24.80 $24.87 $23.89 128,981
2021-07-21 $24.98 $25.05 $24.87 $25.05 $24.07 191,473
2021-07-20 $24.43 $24.90 $24.32 $24.84 $23.87 182,323
2021-07-19 $24.42 $24.49 $24.11 $24.29 $23.34 390,938
2021-07-16 $25.15 $25.19 $24.76 $24.89 $23.67 281,173
2021-07-15 $25.05 $25.11 $24.66 $24.98 $23.76 450,874
2021-07-14 $25.55 $25.62 $25.08 $25.11 $23.88 353,890
2021-07-13 $25.49 $25.60 $25.33 $25.41 $24.17 253,058
2021-07-12 $25.56 $25.63 $25.45 $25.62 $24.37 256,444
2021-07-09 $25.39 $25.56 $25.33 $25.56 $24.31 166,489
2021-07-08 $25.30 $25.39 $24.85 $25.23 $24.00 344,489
2021-07-07 $25.50 $25.54 $25.25 $25.39 $24.15 244,792
2021-07-06 $25.69 $25.69 $25.35 $25.50 $24.25 307,653
2021-07-02 $25.71 $25.71 $25.57 $25.60 $24.35 199,057
2021-07-01 $25.68 $25.68 $25.57 $25.62 $24.37 192,559
2021-06-30 $25.54 $25.61 $25.50 $25.57 $24.32 173,742
2021-06-29 $25.63 $25.70 $25.54 $25.57 $24.32 174,910
2021-06-28 $25.66 $25.67 $25.52 $25.56 $24.31 162,390
2021-06-25 $25.64 $25.64 $25.53 $25.58 $24.33 129,753
2021-06-24 $25.50 $25.60 $25.48 $25.57 $24.32 187,611
2021-06-23 $25.46 $25.50 $25.43 $25.47 $24.23 179,510
2021-06-22 $25.37 $25.39 $25.20 $25.39 $24.15 153,019
2021-06-21 $25.21 $25.35 $25.10 $25.34 $24.10 268,648
2021-06-18 $25.36 $25.50 $25.23 $25.33 $23.86 283,305
2021-06-17 $25.36 $25.49 $25.35 $25.43 $23.95 190,775
2021-06-16 $25.42 $25.43 $25.33 $25.39 $23.92 235,194
2021-06-15 $25.47 $25.47 $25.36 $25.37 $23.90 210,768
2021-06-14 $25.44 $25.44 $25.36 $25.39 $23.92 277,190
2021-06-11 $25.40 $25.44 $25.33 $25.38 $23.90 162,547
2021-06-10 $25.45 $25.45 $25.32 $25.33 $23.86 225,864
2021-06-09 $25.46 $25.46 $25.33 $25.36 $23.89 234,513
2021-06-08 $25.43 $25.43 $25.30 $25.37 $23.90 196,074
2021-06-07 $25.34 $25.38 $25.25 $25.33 $23.86 244,025
2021-06-04 $25.26 $25.26 $25.16 $25.25 $23.78 169,374
2021-06-03 $25.21 $25.22 $25.05 $25.16 $23.70 148,320
2021-06-02 $25.31 $25.31 $25.16 $25.22 $23.76 181,950
2021-06-01 $25.23 $25.25 $25.10 $25.22 $23.76 228,648
2021-05-28 $25.06 $25.14 $25.06 $25.10 $23.64 139,175
2021-05-27 $24.95 $25.10 $24.93 $25.04 $23.59 152,159
2021-05-26 $24.71 $24.96 $24.71 $24.91 $23.46 95,459
2021-05-25 $24.84 $24.90 $24.70 $24.70 $23.27 97,092
2021-05-24 $24.82 $24.84 $24.70 $24.80 $23.36 131,965
2021-05-21 $24.84 $25.06 $24.84 $24.90 $23.22 127,544
2021-05-20 $24.74 $24.84 $24.47 $24.79 $23.12 204,932
2021-05-19 $24.49 $24.64 $24.20 $24.51 $22.86 137,103
2021-05-18 $24.98 $25.02 $24.74 $24.76 $23.09 127,347
2021-05-17 $24.79 $24.88 $24.52 $24.88 $23.20 135,701
2021-05-14 $24.44 $24.84 $24.42 $24.80 $23.13 123,890
2021-05-13 $24.14 $24.47 $23.92 $24.32 $22.68 171,654
2021-05-12 $24.50 $24.54 $23.87 $23.90 $22.28 195,084
2021-05-11 $24.31 $24.69 $24.11 $24.59 $22.93 190,786
2021-05-10 $25.08 $25.09 $24.61 $24.61 $22.95 269,875
2021-05-07 $24.88 $25.00 $24.79 $25.00 $23.32 197,337
2021-05-06 $24.85 $24.85 $24.50 $24.84 $23.17 150,166
2021-05-05 $24.98 $24.98 $24.69 $24.78 $23.11 129,300
2021-05-04 $24.95 $24.95 $24.61 $24.80 $23.13 152,246
2021-05-03 $25.01 $25.01 $24.87 $24.94 $23.25 195,387
2021-04-30 $24.93 $24.97 $24.79 $24.85 $23.18 104,606
2021-04-29 $25.15 $25.15 $24.85 $24.98 $23.30 137,087
2021-04-28 $25.01 $25.02 $24.92 $25.01 $23.32 102,067
2021-04-27 $25.03 $25.03 $24.90 $24.97 $23.29 102,802
2021-04-26 $24.85 $24.96 $24.82 $24.90 $23.22 110,049
2021-04-23 $24.70 $24.86 $24.60 $24.82 $23.15 104,266
2021-04-22 $24.73 $24.77 $24.40 $24.54 $22.89 105,228
2021-04-21 $24.26 $24.61 $24.10 $24.54 $22.89 96,699
2021-04-20 $24.50 $24.50 $24.06 $24.21 $22.57 84,358
2021-04-19 $24.76 $24.76 $24.42 $24.49 $22.84 145,479
2021-04-16 $25.09 $25.09 $24.80 $24.96 $23.04 129,550
2021-04-15 $24.93 $24.93 $24.70 $24.91 $23.00 88,656
2021-04-14 $24.55 $24.97 $24.55 $24.77 $22.87 88,118
2021-04-13 $24.64 $24.66 $24.33 $24.55 $22.66 146,457
2021-04-12 $24.78 $24.78 $24.44 $24.59 $22.70 119,297
2021-04-09 $24.60 $24.62 $24.47 $24.60 $22.71 105,993
2021-04-08 $24.60 $24.60 $24.30 $24.55 $22.66 124,147
2021-04-07 $24.76 $24.76 $24.34 $24.39 $22.52 131,834
2021-04-06 $24.63 $24.77 $24.60 $24.67 $22.77 104,241
2021-04-05 $24.82 $24.82 $24.55 $24.65 $22.76 128,797
2021-04-01 $24.47 $24.51 $24.24 $24.51 $22.63 71,748
2021-03-31 $24.14 $24.36 $24.11 $24.28 $22.42 116,413
2021-03-30 $23.69 $24.07 $23.52 $23.99 $22.15 82,801
2021-03-29 $24.13 $24.18 $23.63 $23.66 $21.84 132,334
2021-03-26 $24.08 $24.10 $23.79 $24.10 $22.25 80,471
2021-03-25 $23.23 $23.89 $23.03 $23.82 $21.99 133,370
2021-03-24 $24.06 $24.17 $23.42 $23.42 $21.62 117,129
2021-03-23 $24.44 $24.44 $23.74 $23.85 $22.02 151,370
2021-03-22 $24.52 $24.52 $24.35 $24.45 $22.57 103,611
2021-03-19 $24.44 $24.78 $24.30 $24.63 $22.51 114,166
2021-03-18 $24.52 $24.58 $24.34 $24.37 $22.28 150,774
2021-03-17 $24.52 $24.52 $24.34 $24.50 $22.40 101,090
2021-03-16 $24.56 $24.56 $24.38 $24.44 $22.34 106,152
2021-03-15 $24.55 $24.55 $24.40 $24.46 $22.36 165,663
2021-03-12 $24.42 $24.45 $24.34 $24.40 $22.30 92,415
2021-03-11 $24.29 $24.40 $24.20 $24.33 $22.24 116,355
2021-03-10 $24.14 $24.21 $24.00 $24.14 $22.07 94,411
2021-03-09 $23.90 $24.00 $23.73 $23.87 $21.82 74,893
2021-03-08 $23.66 $23.80 $23.50 $23.56 $21.54 100,926
2021-03-05 $23.32 $23.50 $22.50 $23.45 $21.43 154,124
2021-03-04 $23.49 $23.61 $22.72 $23.01 $21.03 194,624
2021-03-03 $23.80 $23.81 $23.50 $23.53 $21.50 96,789
2021-03-02 $24.00 $24.00 $23.63 $23.63 $21.60 98,740
2021-03-01 $23.88 $23.94 $23.52 $23.89 $21.84 159,669
2021-02-26 $23.27 $23.65 $23.10 $23.42 $21.41 102,780
2021-02-25 $23.99 $24.02 $23.30 $23.37 $21.36 109,010
2021-02-24 $23.75 $23.95 $23.60 $23.86 $21.81 81,769
2021-02-23 $23.68 $23.72 $23.15 $23.62 $21.59 117,079
2021-02-22 $23.75 $23.87 $23.66 $23.70 $21.66 102,602
2021-02-19 $23.61 $24.01 $23.61 $23.87 $21.60 57,852
2021-02-18 $23.66 $23.66 $23.48 $23.59 $21.35 33,667
2021-02-17 $23.65 $23.65 $23.55 $23.58 $21.34 39,047
2021-02-16 $23.69 $23.69 $23.55 $23.58 $21.34 69,217
2021-02-12 $23.62 $23.62 $23.46 $23.58 $21.34 27,536
2021-02-11 $23.68 $23.68 $23.53 $23.54 $21.30 33,565
2021-02-10 $23.67 $23.70 $23.42 $23.53 $21.29 76,561
2021-02-09 $23.60 $23.60 $23.51 $23.58 $21.34 74,466
2021-02-08 $23.63 $23.63 $23.47 $23.55 $21.31 50,251
2021-02-05 $23.52 $23.52 $23.37 $23.47 $21.24 40,245
2021-02-04 $23.10 $23.40 $23.10 $23.40 $21.17 23,820
2021-02-03 $23.08 $23.26 $22.94 $23.22 $21.01 26,103
2021-02-02 $22.90 $23.12 $22.90 $23.08 $20.89 16,164
2021-02-01 $22.82 $22.96 $22.65 $22.92 $20.74 21,750
2021-01-29 $22.71 $22.84 $22.44 $22.48 $20.34 57,787
2021-01-28 $22.58 $22.91 $22.58 $22.74 $20.58 12,800
2021-01-27 $22.81 $22.96 $22.60 $22.64 $20.49 29,406
2021-01-26 $22.97 $23.04 $22.85 $22.97 $20.79 35,546
2021-01-25 $23.08 $23.12 $22.83 $22.95 $20.77 40,022
2021-01-22 $22.95 $23.08 $22.84 $23.08 $20.89 20,631
2021-01-21 $23.05 $23.05 $22.93 $22.95 $20.77 25,298
2021-01-20 $22.96 $23.09 $22.96 $23.04 $20.85 23,981
2021-01-19 $23.02 $23.02 $22.84 $22.97 $20.78 18,085
2021-01-15 $22.97 $23.62 $22.85 $23.06 $20.66 44,763
2021-01-14 $23.28 $23.28 $23.20 $23.22 $20.81 48,236
2021-01-13 $23.23 $23.23 $23.13 $23.20 $20.79 46,613
2021-01-12 $23.21 $23.22 $23.14 $23.18 $20.77 48,395
2021-01-11 $22.87 $23.18 $22.87 $23.15 $20.74 38,807
2021-01-08 $23.18 $23.18 $23.05 $23.13 $20.73 47,285
2021-01-07 $23.15 $23.15 $23.04 $23.14 $20.73 11,509
2021-01-06 $22.62 $23.08 $22.62 $22.92 $20.54 18,500
2021-01-05 $22.22 $22.68 $22.22 $22.67 $20.31 11,126
2021-01-04 $22.76 $22.76 $22.25 $22.37 $20.04 31,609
2020-12-31 $22.49 $22.63 $22.43 $22.58 $20.24 8,420
2020-12-30 $22.57 $22.65 $22.55 $22.61 $20.26 16,563
2020-12-29 $23.05 $23.05 $22.62 $22.75 $20.18 40,501
2020-12-28 $23.24 $23.24 $22.84 $22.97 $20.38 25,534
2020-12-24 $22.66 $22.93 $22.66 $22.89 $20.30 11,108
2020-12-23 $22.73 $22.91 $22.73 $22.86 $20.28 26,397
2020-12-22 $22.77 $22.77 $22.62 $22.64 $20.08 12,146
2020-12-21 $22.49 $22.65 $22.16 $22.59 $20.04 33,372
2020-12-18 $22.86 $22.86 $22.65 $22.66 $20.10 20,335
2020-12-17 $22.73 $22.85 $22.69 $22.77 $20.20 25,765
2020-12-16 $22.92 $22.92 $22.77 $22.81 $20.23 16,240
2020-12-15 $22.82 $22.85 $22.70 $22.80 $20.23 19,500
2020-12-14 $22.80 $22.80 $22.73 $22.76 $20.19 9,852
2020-12-11 $22.73 $22.76 $22.64 $22.71 $20.15 14,256
2020-12-10 $22.74 $22.75 $22.56 $22.72 $20.16 14,761
2020-12-09 $22.80 $22.80 $22.68 $22.71 $20.15 65,136
2020-12-08 $22.61 $22.76 $22.61 $22.72 $20.15 31,661
2020-12-07 $22.79 $22.79 $22.62 $22.66 $20.10 25,636
2020-12-04 $22.72 $22.72 $22.55 $22.63 $20.08 35,440
2020-12-03 $22.57 $22.61 $22.45 $22.51 $19.97 24,956
2020-12-02 $22.53 $22.53 $22.39 $22.50 $19.96 37,378
2020-12-01 $22.57 $22.57 $22.41 $22.48 $19.94 13,665
2020-11-30 $22.54 $22.54 $22.21 $22.38 $19.85 20,449
2020-11-27 $22.49 $22.53 $22.44 $22.52 $19.98 2,969
2020-11-25 $22.45 $22.49 $22.30 $22.41 $19.88 48,649
2020-11-24 $22.44 $22.51 $22.34 $22.45 $19.91 10,404
2020-11-23 $22.29 $22.34 $22.11 $22.29 $19.78 18,400
2020-11-20 $22.20 $22.36 $22.15 $22.30 $19.59 7,379
2020-11-19 $22.11 $22.26 $22.11 $22.18 $19.48 22,860
2020-11-18 $22.20 $22.30 $22.13 $22.19 $19.49 16,083
2020-11-17 $22.15 $22.20 $22.10 $22.16 $19.46 14,269
2020-11-16 $22.15 $22.19 $22.00 $22.16 $19.46 10,301
2020-11-13 $22.16 $22.17 $21.99 $22.12 $19.43 8,086
2020-11-12 $22.01 $22.16 $21.98 $22.02 $19.34 12,084
2020-11-11 $22.10 $22.10 $21.93 $22.06 $19.38 13,088
2020-11-10 $22.00 $22.06 $21.96 $22.03 $19.35 21,162
2020-11-09 $22.05 $22.12 $21.94 $21.99 $19.32 15,941
2020-11-06 $21.85 $21.85 $21.62 $21.69 $19.05 3,574
2020-11-05 $21.43 $21.72 $21.41 $21.64 $19.01 11,110
2020-11-04 $20.99 $21.45 $20.99 $21.37 $18.77 4,308
2020-11-03 $21.15 $21.20 $21.00 $21.18 $18.60 3,856
2020-11-02 $20.67 $20.83 $20.58 $20.77 $18.24 13,916
2020-10-30 $20.61 $20.61 $20.35 $20.47 $17.98 31,052
2020-10-29 $20.38 $20.71 $20.27 $20.69 $18.17 7,192
2020-10-28 $20.70 $20.70 $20.34 $20.34 $17.87 12,716
2020-10-27 $21.10 $21.10 $20.92 $20.94 $18.39 4,529
2020-10-26 $21.33 $21.33 $20.98 $21.00 $18.45 7,441
2020-10-23 $21.46 $21.46 $21.25 $21.41 $18.81 11,778
2020-10-22 $21.17 $21.27 $21.17 $21.27 $18.68 12,799
2020-10-21 $21.19 $21.19 $21.03 $21.08 $18.51 8,451
2020-10-20 $21.32 $21.32 $21.15 $21.19 $18.61 9,057
2020-10-19 $21.56 $21.56 $21.07 $21.17 $18.59 5,649
2020-10-16 $21.56 $21.63 $21.44 $21.52 $18.71 10,523
2020-10-15 $21.53 $21.53 $21.40 $21.47 $18.67 11,741
2020-10-14 $21.55 $21.55 $21.44 $21.50 $18.70 3,258
2020-10-13 $21.53 $21.53 $21.43 $21.53 $18.72 5,291
2020-10-12 $21.47 $21.52 $21.44 $21.49 $18.69 10,675
2020-10-09 $21.40 $21.54 $21.40 $21.45 $18.66 11,134
2020-10-08 $21.44 $21.49 $21.40 $21.44 $18.64 13,189
2020-10-07 $21.32 $21.34 $21.29 $21.31 $18.53 2,908
2020-10-06 $21.36 $21.39 $21.09 $21.15 $18.39 19,016
2020-10-05 $21.18 $21.20 $21.01 $21.18 $18.41 46,792
2020-10-02 $20.46 $20.95 $20.46 $20.93 $18.20 18,073
2020-10-01 $20.84 $20.90 $20.71 $20.81 $18.10 15,213
2020-09-30 $20.72 $20.86 $20.52 $20.64 $17.95 9,096
2020-09-29 $20.76 $20.76 $20.52 $20.64 $17.95 11,633
2020-09-28 $20.57 $20.74 $20.54 $20.69 $17.99 17,248
2020-09-25 $20.07 $20.34 $20.06 $20.26 $17.62 8,632
2020-09-24 $19.89 $20.26 $19.75 $20.02 $17.41 7,071
2020-09-23 $20.50 $20.58 $20.03 $20.03 $17.42 10,182
2020-09-22 $20.24 $20.47 $20.23 $20.43 $17.76 12,718
2020-09-21 $20.64 $20.64 $20.14 $20.32 $17.67 15,265
2020-09-18 $21.08 $21.20 $20.80 $21.03 $18.10 57,122
2020-09-17 $20.88 $21.09 $20.83 $21.00 $18.08 4,759
2020-09-16 $21.03 $21.15 $20.99 $21.12 $18.18 5,588
2020-09-15 $20.99 $20.99 $20.78 $20.84 $17.93 6,520
2020-09-14 $20.40 $20.83 $20.40 $20.81 $17.91 10,278
2020-09-11 $20.44 $20.58 $20.22 $20.35 $17.52 7,545
2020-09-10 $20.77 $20.81 $20.32 $20.43 $17.58 11,867
2020-09-09 $20.58 $20.71 $20.45 $20.64 $17.77 24,761
2020-09-08 $20.52 $20.52 $20.27 $20.33 $17.50 10,574
2020-09-04 $20.78 $20.88 $20.12 $20.61 $17.74 19,089
2020-09-03 $21.05 $21.05 $20.51 $20.57 $17.70 10,971
2020-09-02 $21.02 $21.02 $20.88 $20.96 $18.04 16,366
2020-09-01 $20.62 $20.88 $20.62 $20.82 $17.92 5,043
2020-08-31 $20.96 $20.96 $20.63 $20.70 $17.82 60,275
2020-08-28 $20.86 $20.91 $20.79 $20.91 $17.99 10,161
2020-08-27 $20.75 $20.84 $20.60 $20.80 $17.90 14,631
2020-08-26 $20.90 $20.90 $20.73 $20.78 $17.88 9,165
2020-08-25 $20.92 $20.92 $20.71 $20.82 $17.92 14,899
2020-08-24 $20.87 $20.87 $20.59 $20.76 $17.87 7,159
2020-08-21 $20.94 $21.05 $20.80 $20.86 $17.77 8,219
2020-08-20 $20.99 $20.99 $20.90 $20.94 $17.84 7,394
2020-08-19 $21.00 $21.00 $20.94 $21.00 $17.90 7,001
2020-08-18 $21.01 $21.01 $20.79 $20.89 $17.80 15,750
2020-08-17 $20.98 $20.98 $20.77 $20.85 $17.77 9,690
2020-08-14 $20.94 $20.94 $20.84 $20.87 $17.78 3,831
2020-08-13 $20.95 $20.97 $20.80 $20.89 $17.80 10,464
2020-08-12 $20.94 $20.94 $20.85 $20.89 $17.80 6,961
2020-08-11 $20.99 $20.99 $20.86 $20.87 $17.79 17,330
2020-08-10 $20.91 $20.92 $20.85 $20.89 $17.80 13,422
2020-08-07 $20.70 $20.86 $20.70 $20.81 $17.73 4,915
2020-08-06 $20.83 $20.83 $20.70 $20.77 $17.70 4,328
2020-08-05 $20.70 $20.77 $20.65 $20.73 $17.67 13,929
2020-08-04 $20.49 $20.64 $20.49 $20.64 $17.59 3,889
2020-08-03 $20.53 $20.59 $20.31 $20.53 $17.49 5,826
2020-07-31 $20.49 $20.49 $20.16 $20.29 $17.29 11,873
2020-07-30 $20.35 $20.42 $20.35 $20.41 $17.40 3,564
2020-07-29 $20.32 $20.49 $20.30 $20.35 $17.34 16,431
2020-07-28 $20.30 $20.40 $20.25 $20.25 $17.26 23,656
2020-07-27 $20.29 $20.29 $20.13 $20.28 $17.28 2,994
2020-07-24 $20.05 $20.24 $20.05 $20.16 $17.18 3,391
2020-07-23 $20.20 $20.36 $20.08 $20.18 $17.20 4,879
2020-07-22 $20.19 $20.24 $20.19 $20.24 $17.24 1,353
2020-07-21 $20.10 $20.22 $20.07 $20.15 $17.17 6,500
2020-07-20 $20.11 $20.16 $19.94 $20.08 $17.11 15,462
2020-07-17 $20.23 $20.32 $20.10 $20.23 $17.07 6,453
2020-07-16 $20.05 $20.17 $20.05 $20.16 $17.01 6,400
2020-07-15 $19.88 $20.08 $19.88 $20.00 $16.87 5,800
2020-07-14 $19.51 $19.72 $19.51 $19.66 $16.59 3,156
2020-07-13 $19.60 $19.80 $19.43 $19.43 $16.39 12,271
2020-07-10 $19.54 $19.60 $19.50 $19.57 $16.51 2,000
2020-07-09 $19.55 $19.55 $19.20 $19.37 $16.34 11,200
2020-07-08 $19.57 $19.69 $19.45 $19.57 $16.51 5,014
2020-07-07 $19.65 $19.69 $19.50 $19.57 $16.51 6,594
2020-07-06 $19.87 $20.23 $19.58 $19.64 $16.57 10,407
2020-07-02 $19.32 $19.71 $19.32 $19.56 $16.50 3,200
2020-07-01 $19.62 $19.65 $19.30 $19.43 $16.39 21,661
2020-06-30 $19.14 $19.53 $19.06 $19.46 $16.41 28,075
2020-06-29 $19.00 $19.36 $18.93 $19.23 $16.23 13,930
2020-06-26 $19.18 $19.18 $18.75 $18.87 $15.92 2,958
2020-06-25 $18.79 $19.25 $18.79 $19.17 $16.17 8,265
2020-06-24 $19.20 $19.20 $18.79 $18.98 $16.01 6,900
2020-06-23 $19.46 $19.48 $19.24 $19.39 $16.35 5,400
2020-06-22 $19.15 $19.29 $18.99 $19.25 $16.24 5,455
2020-06-19 $19.56 $19.57 $19.23 $19.36 $16.17 40,100
2020-06-18 $19.53 $19.59 $19.52 $19.59 $16.36 10,600
2020-06-17 $19.58 $19.61 $19.56 $19.60 $16.37 3,400
2020-06-16 $19.57 $19.59 $19.47 $19.56 $16.34 14,147
2020-06-15 $19.32 $19.57 $19.32 $19.57 $16.34 7,049
2020-06-12 $19.50 $19.52 $19.30 $19.40 $16.21 19,100
2020-06-11 $19.46 $19.49 $19.24 $19.24 $16.07 5,085
2020-06-10 $19.60 $19.60 $19.44 $19.50 $16.29 18,190
2020-06-09 $19.55 $19.56 $19.54 $19.54 $16.32 7,900
2020-06-08 $19.57 $19.57 $19.47 $19.55 $16.33 6,558
2020-06-05 $19.50 $19.58 $19.50 $19.50 $16.29 14,300
2020-06-04 $19.53 $19.53 $19.40 $19.40 $16.21 11,600
2020-06-03 $19.53 $19.55 $19.52 $19.55 $16.33 6,200
2020-06-02 $19.50 $19.52 $19.34 $19.51 $16.30 17,059
2020-06-01 $19.57 $19.57 $19.30 $19.43 $16.23 8,573
2020-05-29 $19.45 $19.49 $19.39 $19.49 $16.28 3,327
2020-05-28 $19.07 $19.49 $18.83 $19.39 $16.20 8,448
2020-05-27 $19.42 $19.43 $19.33 $19.43 $16.23 10,700
2020-05-26 $19.41 $19.41 $19.25 $19.36 $16.17 9,857
2020-05-22 $19.25 $19.27 $19.11 $19.23 $16.07 12,615
2020-05-21 $19.12 $19.13 $19.02 $19.07 $15.93 7,638
2020-05-20 $18.95 $19.13 $18.93 $19.13 $15.98 9,600
2020-05-19 $18.90 $19.03 $18.82 $18.82 $15.72 6,625
2020-05-18 $19.17 $19.17 $18.90 $19.01 $15.88 10,806
2020-05-15 $18.11 $18.69 $18.11 $18.66 $15.44 2,571
2020-05-14 $17.88 $18.38 $17.80 $18.38 $15.20 5,763
2020-05-13 $18.38 $18.38 $18.07 $18.12 $14.99 7,900
2020-05-12 $18.40 $18.49 $18.39 $18.39 $15.21 2,800
2020-05-11 $18.43 $18.43 $18.27 $18.37 $15.19 18,836
2020-05-08 $18.31 $18.33 $18.31 $18.31 $15.15 1,700
2020-05-07 $18.30 $18.30 $18.10 $18.28 $15.12 6,387
2020-05-06 $18.20 $18.21 $18.09 $18.13 $14.99 4,800
2020-05-05 $18.18 $18.25 $18.10 $18.14 $15.01 5,000
2020-05-04 $17.95 $18.08 $17.93 $18.08 $14.95 2,175
2020-05-01 $18.03 $18.03 $17.88 $17.97 $14.86 1,500
2020-04-30 $18.21 $18.24 $18.17 $18.17 $15.03 3,600
2020-04-29 $18.28 $18.40 $18.20 $18.33 $15.16 3,200
2020-04-28 $18.08 $18.14 $18.00 $18.05 $14.93 2,200
2020-04-27 $17.82 $18.00 $17.80 $18.00 $14.89 7,994
2020-04-24 $17.48 $17.75 $17.48 $17.70 $14.64 2,700
2020-04-23 $17.37 $17.58 $17.37 $17.47 $14.45 14,489
2020-04-22 $17.43 $17.60 $17.36 $17.36 $14.36 1,100
2020-04-21 $17.08 $17.27 $17.08 $17.25 $14.27 2,300
2020-04-20 $17.17 $17.55 $17.17 $17.36 $14.36 29,700
2020-04-17 $18.08 $18.08 $17.39 $17.71 $14.50 10,170
2020-04-16 $17.43 $17.55 $17.41 $17.51 $14.34 3,300
2020-04-15 $17.51 $17.51 $17.43 $17.43 $14.27 3,600
2020-04-14 $17.47 $17.58 $17.46 $17.55 $14.37 5,600
2020-04-13 $17.50 $17.50 $17.38 $17.39 $14.24 8,219
2020-04-09 $17.42 $17.57 $17.40 $17.57 $14.39 2,600
2020-04-08 $17.24 $17.36 $17.24 $17.31 $14.18 800
2020-04-07 $17.40 $17.42 $17.09 $17.09 $14.00 11,547
2020-04-06 $16.68 $17.15 $16.68 $17.09 $13.99 2,868
2020-04-03 $16.60 $16.60 $16.20 $16.38 $13.41 3,199
2020-04-02 $16.54 $17.21 $16.51 $16.58 $13.57 1,200
2020-04-01 $16.12 $16.55 $16.09 $16.32 $13.37 95,931
2020-03-31 $17.03 $17.10 $16.77 $17.10 $14.01 64,600
2020-03-30 $16.78 $16.86 $16.76 $16.84 $13.79 2,110
2020-03-27 $16.55 $16.70 $16.48 $16.48 $13.49 1,624
2020-03-26 $16.45 $16.73 $16.45 $16.57 $13.57 3,134
2020-03-25 $16.52 $16.62 $16.48 $16.48 $13.49 4,400
2020-03-24 $16.40 $16.46 $15.98 $16.18 $13.25 4,800
2020-03-23 $15.50 $15.79 $15.10 $15.79 $12.93 6,500
2020-03-20 $16.18 $16.51 $15.48 $15.69 $12.72 11,972
2020-03-19 $14.90 $16.62 $14.90 $16.26 $13.18 32,651
2020-03-18 $16.05 $16.05 $14.85 $14.90 $12.08 11,431
2020-03-17 $16.46 $16.85 $16.00 $16.85 $13.66 7,034
2020-03-16 $16.00 $17.11 $16.00 $16.02 $12.99 3,715
2020-03-13 $17.58 $18.30 $17.19 $18.18 $14.74 3,567
2020-03-12 $18.00 $18.37 $17.00 $17.29 $14.02 28,514
2020-03-11 $20.24 $20.24 $19.26 $19.41 $15.74 14,161
2020-03-10 $20.43 $20.65 $19.86 $20.58 $16.69 10,800
2020-03-09 $21.50 $21.50 $20.10 $20.28 $16.44 15,700
2020-03-06 $22.15 $22.27 $21.80 $22.23 $18.02 11,391
2020-03-05 $23.09 $23.09 $22.44 $22.59 $18.32 5,163
2020-03-04 $22.98 $23.40 $22.85 $23.40 $18.97 2,407
2020-03-03 $23.37 $24.11 $22.63 $22.85 $18.52 15,729
2020-03-02 $22.87 $23.24 $22.55 $23.24 $18.84 4,518
2020-02-28 $22.40 $22.65 $22.10 $22.48 $18.23 12,928
2020-02-27 $23.27 $23.60 $22.93 $23.01 $18.66 17,583
2020-02-26 $24.11 $24.26 $23.79 $23.88 $19.36 18,800
2020-02-25 $24.80 $24.80 $24.08 $24.08 $19.52 15,789
2020-02-24 $24.76 $25.27 $24.59 $24.80 $20.11 34,795
2020-02-21 $25.50 $25.54 $25.50 $25.50 $20.48 2,600
2020-02-20 $25.50 $25.72 $25.50 $25.72 $20.66 4,294
2020-02-19 $25.59 $25.77 $25.59 $25.67 $20.61 5,300
2020-02-18 $25.56 $25.61 $25.44 $25.55 $20.52 8,500
2020-02-14 $25.56 $25.61 $25.54 $25.61 $20.57 10,800
2020-02-13 $25.43 $25.67 $25.43 $25.64 $20.59 6,599
2020-02-12 $25.57 $25.64 $25.53 $25.58 $20.54 6,495
2020-02-11 $25.44 $25.46 $25.36 $25.36 $20.37 1,700
2020-02-10 $25.17 $25.28 $25.12 $25.26 $20.28 7,296
2020-02-07 $25.23 $25.25 $25.13 $25.15 $20.20 12,700
2020-02-06 $25.42 $25.42 $25.38 $25.38 $20.38 4,064
2020-02-05 $25.35 $25.38 $25.23 $25.36 $20.37 2,954
2020-02-04 $25.05 $25.08 $25.02 $25.06 $20.12 3,100
2020-02-03 $24.72 $24.82 $24.54 $24.68 $19.82 4,240
2020-01-31 $24.64 $24.69 $24.37 $24.44 $19.63 10,800
2020-01-30 $24.86 $24.96 $24.62 $24.96 $20.05 8,338
2020-01-29 $25.05 $25.07 $24.93 $24.94 $20.03 7,100
2020-01-28 $25.04 $25.08 $25.01 $25.05 $20.12 4,900
2020-01-27 $24.94 $25.03 $24.75 $24.81 $19.92 10,978
2020-01-24 $25.30 $25.30 $25.05 $25.12 $20.17 5,600
2020-01-23 $25.21 $25.37 $25.18 $25.37 $20.37 4,710
2020-01-22 $25.38 $25.45 $25.37 $25.38 $20.38 5,800
2020-01-21 $25.51 $25.51 $25.30 $25.35 $20.35 2,677
2020-01-17 $25.73 $25.76 $25.63 $25.65 $20.44 4,600
2020-01-16 $25.83 $25.83 $25.83 $25.83 $20.59 283
2020-01-15 $25.87 $25.87 $25.66 $25.80 $20.56 6,112
2020-01-14 $25.60 $25.79 $25.60 $25.73 $20.50 4,850
2020-01-13 $25.49 $25.64 $25.49 $25.63 $20.42 3,865
2020-01-10 $25.53 $25.59 $25.49 $25.54 $20.35 7,525
2020-01-09 $25.59 $25.62 $25.53 $25.56 $20.37 3,400
2020-01-08 $25.58 $25.63 $25.53 $25.57 $20.38 4,384
2020-01-07 $25.50 $25.50 $25.45 $25.45 $20.28 2,500
2020-01-06 $25.33 $25.46 $25.30 $25.46 $20.29 5,283
2020-01-03 $25.41 $25.52 $25.16 $25.47 $20.29 2,601
2020-01-02 $25.47 $25.48 $25.33 $25.48 $20.31 3,567
2019-12-31 $25.52 $25.58 $25.42 $25.51 $20.33 5,124
2019-12-30 $25.51 $25.54 $25.37 $25.44 $20.27 6,000
2019-12-27 $25.67 $25.67 $25.63 $25.65 $20.31 2,400
2019-12-26 $25.74 $25.74 $25.69 $25.69 $20.34 7,600
2019-12-24 $25.72 $25.73 $25.67 $25.67 $20.32 3,000
2019-12-23 $25.61 $25.69 $25.54 $25.66 $20.31 4,100
2019-12-20 $25.67 $25.72 $25.57 $25.69 $20.34 13,063
2019-12-19 $25.64 $25.64 $25.59 $25.61 $20.28 4,500
2019-12-18 $25.66 $25.67 $25.60 $25.65 $20.31 13,100
2019-12-17 $25.59 $25.67 $25.59 $25.65 $20.30 3,881
2019-12-16 $25.65 $25.65 $25.55 $25.60 $20.26 8,836
2019-12-13 $25.62 $25.65 $25.61 $25.64 $20.30 2,180
2019-12-12 $25.54 $25.62 $25.52 $25.62 $20.28 8,862
2019-12-11 $25.54 $25.57 $25.50 $25.50 $20.19 4,360
2019-12-10 $25.48 $25.56 $25.48 $25.53 $20.21 10,800
2019-12-09 $25.45 $25.55 $25.42 $25.52 $20.20 3,100
2019-12-06 $25.46 $25.55 $25.44 $25.52 $20.20 3,000
2019-12-05 $25.46 $25.46 $25.35 $25.41 $20.12 7,490
2019-12-04 $25.33 $25.40 $25.33 $25.38 $20.09 2,524
2019-12-03 $25.27 $25.27 $25.18 $25.26 $20.00 1,689
2019-12-02 $25.49 $25.49 $25.30 $25.35 $20.07 36,380
2019-11-29 $25.45 $25.45 $25.45 $25.45 $20.15 247
2019-11-27 $25.49 $25.54 $25.47 $25.50 $20.19 7,239
2019-11-26 $25.45 $25.47 $25.45 $25.46 $20.16 13,600
2019-11-25 $25.43 $25.45 $25.40 $25.44 $20.14 16,300
2019-11-22 $25.11 $25.21 $25.09 $25.21 $19.96 15,121
2019-11-21 $25.15 $25.15 $25.09 $25.10 $19.87 600
2019-11-20 $25.19 $25.22 $25.09 $25.15 $19.91 4,464
2019-11-19 $25.46 $25.48 $25.45 $25.48 $19.97 2,900
2019-11-18 $25.41 $25.41 $25.34 $25.37 $19.89 2,331
2019-11-15 $25.37 $25.45 $25.35 $25.40 $19.91 7,400
2019-11-14 $25.48 $25.48 $25.44 $25.44 $19.94 2,312
2019-11-13 $25.45 $25.45 $25.43 $25.43 $19.93 3,000
2019-11-12 $25.40 $25.52 $25.40 $25.46 $19.96 3,640
2019-11-11 $25.36 $25.49 $25.36 $25.43 $19.93 3,932
2019-11-08 $25.32 $25.42 $25.32 $25.42 $19.92 631
2019-11-07 $25.41 $25.46 $25.39 $25.39 $19.91 500
2019-11-06 $25.42 $25.46 $25.32 $25.38 $19.90 3,200
2019-11-05 $25.35 $25.47 $25.35 $25.44 $19.94 5,433
2019-11-04 $25.28 $25.37 $25.28 $25.36 $19.88 1,000
2019-11-01 $25.31 $25.38 $25.31 $25.34 $19.87 600
2019-10-31 $25.21 $25.22 $25.20 $25.22 $19.77 2,832
2019-10-30 $25.30 $25.31 $25.27 $25.29 $19.82 1,717
2019-10-29 $25.29 $25.33 $25.23 $25.28 $19.82 3,076
2019-10-28 $25.26 $25.31 $25.21 $25.29 $19.83 3,243
2019-10-25 $25.18 $25.25 $25.18 $25.21 $19.76 2,000
2019-10-24 $25.07 $25.09 $25.07 $25.09 $19.67 600
2019-10-23 $25.03 $25.16 $25.01 $25.08 $19.66 11,187
2019-10-22 $25.25 $25.29 $25.21 $25.24 $19.66 8,498
2019-10-21 $25.24 $25.24 $25.21 $25.22 $19.64 400
2019-10-18 $25.22 $25.26 $25.05 $25.13 $19.57 14,053
2019-10-17 $25.18 $25.23 $25.13 $25.18 $19.61 5,400
2019-10-16 $24.95 $24.95 $24.90 $24.90 $19.39 800
2019-10-15 $24.96 $25.01 $24.88 $24.88 $19.37 1,100
2019-10-14 $24.62 $24.62 $24.56 $24.58 $19.14 5,200
2019-10-11 $24.75 $24.91 $24.71 $24.71 $19.24 2,046
2019-10-10 $24.33 $24.33 $24.28 $24.28 $18.91 200
2019-10-09 $24.30 $24.30 $24.19 $24.22 $18.86 800
2019-10-08 $24.18 $24.21 $24.10 $24.10 $18.76 1,500
2019-10-07 $24.52 $24.66 $24.47 $24.49 $19.07 10,600
2019-10-04 $24.37 $24.49 $24.20 $24.49 $19.07 2,935
2019-10-03 $24.07 $24.28 $23.80 $24.28 $18.90 6,067
2019-10-02 $24.32 $24.32 $24.04 $24.19 $18.84 10,852
2019-10-01 $24.84 $24.85 $24.34 $24.39 $18.99 9,800
2019-09-30 $24.80 $24.98 $24.76 $24.84 $19.34 2,914
2019-09-27 $24.90 $25.03 $24.70 $24.77 $19.29 10,128
2019-09-26 $24.98 $24.98 $24.88 $24.88 $19.37 7,400
2019-09-25 $24.89 $25.16 $24.88 $25.09 $19.54 13,744
2019-09-24 $25.34 $25.34 $25.06 $25.09 $19.37 7,044
2019-09-23 $25.27 $25.37 $25.21 $25.31 $19.55 8,199
2019-09-20 $25.38 $25.38 $25.22 $25.35 $19.57 3,080
2019-09-19 $25.45 $25.45 $25.36 $25.36 $19.58 6,644
2019-09-18 $25.40 $25.40 $25.32 $25.36 $19.58 4,909
2019-09-17 $25.37 $25.37 $25.30 $25.36 $19.58 14,062
2019-09-16 $25.23 $25.40 $25.23 $25.34 $19.56 7,319
2019-09-13 $25.24 $25.36 $25.24 $25.31 $19.54 5,709
2019-09-12 $25.36 $25.37 $25.28 $25.32 $19.55 4,629
2019-09-11 $25.28 $25.35 $25.28 $25.32 $19.55 1,789
2019-09-10 $25.27 $25.29 $25.27 $25.27 $19.51 2,700
2019-09-09 $25.15 $25.24 $25.15 $25.20 $19.46 8,404
2019-09-06 $25.16 $25.21 $25.13 $25.13 $19.41 4,077
2019-09-05 $25.07 $25.16 $25.07 $25.08 $19.37 5,400
2019-09-04 $24.92 $24.92 $24.83 $24.90 $19.23 6,755
2019-09-03 $24.71 $24.79 $24.66 $24.73 $19.10 7,907
2019-08-30 $24.99 $25.01 $24.87 $24.89 $19.22 7,483
2019-08-29 $24.64 $24.94 $24.64 $24.89 $19.22 5,501
2019-08-28 $24.47 $24.69 $24.47 $24.60 $19.00 6,173
2019-08-27 $24.49 $24.49 $24.49 $24.49 $18.91 449
2019-08-26 $24.61 $24.70 $24.59 $24.70 $19.07 2,179
2019-08-23 $24.71 $24.71 $24.45 $24.45 $18.88 956
2019-08-22 $25.03 $25.03 $24.83 $24.93 $19.25 2,290
2019-08-21 $24.93 $24.96 $24.92 $24.94 $19.25 2,585
2019-08-20 $25.06 $25.11 $25.06 $25.09 $19.18 6,282
2019-08-19 $25.15 $25.17 $25.04 $25.08 $19.17 8,791
2019-08-16 $24.97 $25.03 $24.96 $25.00 $19.11 5,227
2019-08-15 $24.53 $24.55 $24.38 $24.53 $18.75 1,219
2019-08-14 $24.80 $24.81 $24.56 $24.63 $18.83 7,635
2019-08-13 $25.46 $25.46 $25.22 $25.27 $19.32 818
2019-08-12 $25.14 $25.15 $24.97 $25.04 $19.14 1,954
2019-08-09 $25.30 $25.48 $25.26 $25.35 $19.38 3,212
2019-08-08 $25.37 $25.58 $25.37 $25.53 $19.52 1,035
2019-08-07 $24.70 $25.14 $24.70 $25.08 $19.17 3,976
2019-08-06 $24.89 $25.08 $24.79 $25.08 $19.18 11,592
2019-08-05 $25.18 $25.19 $24.70 $24.89 $19.03 9,312
2019-08-02 $25.56 $25.56 $25.38 $25.46 $19.47 4,823
2019-08-01 $25.94 $25.94 $25.64 $25.64 $19.60 1,773
2019-07-31 $25.98 $26.00 $25.86 $25.86 $19.77 10,575
2019-07-30 $25.81 $25.90 $25.78 $25.90 $19.80 13,822
2019-07-29 $25.87 $25.89 $25.84 $25.86 $19.77 6,868
2019-07-26 $25.80 $25.88 $25.80 $25.88 $19.78 292
2019-07-25 $25.79 $25.85 $25.77 $25.80 $19.72 1,538
2019-07-24 $25.78 $25.94 $25.68 $25.88 $19.79 5,017
2019-07-23 $25.87 $25.87 $25.75 $25.81 $19.63 4,784
2019-07-22 $25.79 $25.80 $25.72 $25.72 $19.56 2,256
2019-07-19 $25.83 $25.96 $25.76 $25.76 $19.59 7,808
2019-07-18 $25.69 $25.78 $25.66 $25.72 $19.56 6,264
2019-07-17 $25.70 $25.72 $25.65 $25.66 $19.51 16,917
2019-07-16 $25.76 $25.77 $25.66 $25.74 $19.57 4,085
2019-07-15 $25.88 $25.88 $25.65 $25.70 $19.54 4,047
2019-07-12 $26.14 $26.14 $25.66 $25.73 $19.56 5,565
2019-07-11 $25.69 $25.87 $25.60 $25.87 $19.67 3,396
2019-07-10 $25.70 $25.73 $25.65 $25.69 $19.54 3,203
2019-07-09 $25.51 $25.60 $25.51 $25.58 $19.45 2,270
2019-07-08 $25.54 $25.68 $25.54 $25.60 $19.47 2,888
2019-07-05 $25.63 $25.71 $25.50 $25.64 $19.50 13,522
2019-07-03 $25.64 $25.67 $25.60 $25.61 $19.47 2,374
2019-07-02 $25.61 $25.61 $25.46 $25.51 $19.40 1,932
2019-07-01 $25.72 $25.72 $25.50 $25.52 $19.40 5,029
2019-06-28 $25.35 $25.47 $25.35 $25.45 $19.35 4,646
2019-06-27 $25.19 $25.31 $25.15 $25.26 $19.21 11,340
2019-06-26 $25.09 $25.12 $25.04 $25.04 $19.04 3,948
2019-06-25 $25.32 $25.45 $25.27 $25.27 $19.04 5,822
2019-06-24 $25.55 $25.59 $25.30 $25.32 $19.09 12,974
2019-06-21 $25.47 $25.59 $25.47 $25.52 $19.23 4,142
2019-06-20 $25.53 $25.57 $25.48 $25.52 $19.24 3,767
2019-06-19 $25.35 $25.43 $25.35 $25.41 $19.15 3,078
2019-06-18 $25.30 $25.40 $25.28 $25.36 $19.11 13,905
2019-06-17 $25.14 $25.24 $25.11 $25.17 $18.97 6,545
2019-06-14 $25.04 $25.07 $24.98 $25.00 $18.84 9,371
2019-06-13 $25.08 $25.18 $24.97 $25.11 $18.92 2,956
2019-06-12 $24.89 $24.94 $24.84 $24.90 $18.77 7,197
2019-06-11 $25.00 $25.00 $24.80 $24.87 $18.74 7,190
2019-06-10 $25.05 $25.09 $24.95 $24.95 $18.80 10,884
2019-06-07 $24.78 $24.87 $24.74 $24.81 $18.70 3,375
2019-06-06 $24.55 $24.66 $24.48 $24.65 $18.58 3,082
2019-06-05 $24.66 $24.74 $24.58 $24.65 $18.58 1,836
2019-06-04 $24.45 $24.72 $24.45 $24.72 $18.63 6,596
2019-06-03 $24.14 $24.23 $24.09 $24.11 $18.18 3,590
2019-05-31 $24.06 $24.16 $23.92 $24.04 $18.12 6,504
2019-05-30 $24.49 $24.49 $24.25 $24.32 $18.33 8,359
2019-05-29 $24.49 $24.49 $24.26 $24.37 $18.37 3,419
2019-05-28 $24.72 $24.72 $24.59 $24.59 $18.54 5,341
2019-05-24 $24.63 $24.71 $24.63 $24.71 $18.62 1,200
2019-05-23 $24.63 $24.66 $24.43 $24.49 $18.46 14,132
2019-05-22 $25.00 $25.00 $24.84 $24.89 $18.76 7,788
2019-05-21 $25.11 $25.22 $25.11 $25.21 $18.83 1,576
2019-05-20 $24.93 $25.07 $24.93 $24.97 $18.64 5,885
2019-05-17 $25.10 $25.10 $25.07 $25.07 $18.72 633
2019-05-16 $25.30 $25.35 $25.29 $25.29 $18.88 502
2019-05-15 $25.15 $25.15 $25.15 $25.15 $18.78 460
2019-05-14 $24.95 $25.08 $24.93 $25.04 $18.70 1,845
2019-05-13 $24.90 $24.90 $24.69 $24.72 $18.46 1,946
2019-05-10 $25.17 $25.17 $25.16 $25.16 $18.78 270
2019-05-09 $25.00 $25.13 $24.86 $25.10 $18.74 2,019
2019-05-08 $25.14 $25.14 $25.14 $25.14 $18.77 77
2019-05-07 $25.34 $25.34 $25.16 $25.16 $18.79 534
2019-05-06 $25.29 $25.30 $25.29 $25.30 $18.89 200
2019-05-03 $25.30 $25.30 $25.28 $25.30 $18.89 1,018
2019-05-02 $25.10 $25.14 $25.08 $25.14 $18.77 560
2019-05-01 $25.27 $25.27 $25.12 $25.12 $18.76 7,102
2019-04-30 $25.30 $25.30 $25.20 $25.21 $18.83 6,234
2019-04-29 $25.31 $25.31 $25.25 $25.25 $18.86 2,291
2019-04-26 $25.18 $25.23 $25.14 $25.23 $18.84 916
2019-04-25 $25.11 $25.18 $25.01 $25.13 $18.77 6,398
2019-04-24 $25.14 $25.24 $25.14 $25.19 $18.81 6,981
2019-04-23 $25.09 $25.21 $25.09 $25.16 $18.79 2,760
2019-04-22 $25.01 $25.10 $25.00 $25.00 $18.67 3,860

Global X Russell 2000 Covered Call ETF (RYLD) News Headlines

Stock Market Photo
Op-ed: An options-based ETF strategy can generate income, manage risk
cnbc.com
Oct. 4, 2021

Individual investors can benefit from options ETFs if they start small after getting educated on benefits versus costs.

Recent Global X Russell 2000 Covered Call ETF (RYLD) News
Time Published Title News Site