Global X Russell 2000 ETF (RSSL)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1654 | -1.29560867148 | 89.95 | 90.64 | 86.8825 | 4736 | 89.43914502 | SP |
| 4 | 3.2596 | 3.81128325051 | 85.525 | 90.64 | 84.17 | 10534 | 88.12515632 | SP |
| 12 | -2.7354 | -2.9888548951 | 91.52 | 96.48 | 84.17 | 22356 | 88.87649609 | SP |
| 26 | 7.0246 | 8.59173189824 | 81.76 | 96.48 | 79.5131 | 24249 | 88.23581401 | SP |
| 52 | 9.0446 | 11.3426134939 | 79.74 | 96.48 | 77.58 | 128908 | 80.38735451 | SP |
| 156 | 9.0446 | 11.3426134939 | 79.74 | 96.48 | 77.58 | 128908 | 80.38735451 | SP |
| 260 | 9.0446 | 11.3426134939 | 79.74 | 96.48 | 77.58 | 128908 | 80.38735451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 88.7846 | -1.09 | -1.21 | 89.91 | 89.91 | 88.77 | 1413 |
| 1738884600 | 89.87 | -0.26 | -0.29 | 90.64 | 90.64 | 89.46 | 13664 |
| 1738798200 | 90.13 | 1.02 | 1.14 | 89.58 | 90.13 | 89.436 | 2229 |
| 1738711800 | 89.11 | 1.16 | 1.31 | 87.855 | 89.21 | 87.855 | 1587 |
| 1738625400 | 87.955 | -1.1 | -1.24 | 87.1 | 88.09 | 86.8825 | 4218 |
| 1738366200 | 89.0586 | -0.82 | -0.91 | 89.95 | 90.31 | 88.9 | 2051 |
| 1738279800 | 89.88 | 0.89 | 1.00 | 89.89 | 90.265 | 89.4 | 1380 |
| 1738193400 | 88.99 | -0.17 | -0.19 | 89.1 | 89.1381 | 88.67 | 6216 |
| 1738107000 | 89.16 | 0.2 | 0.22 | 89.17 | 89.3 | 88.84 | 5338 |
| 1738020600 | 88.96 | -0.95 | -1.06 | 89.04 | 89.47 | 88.81 | 2030 |
| 1737761400 | 89.91 | 0.21 | 0.23 | 89.92 | 89.92 | 89.75 | 983 |
| 1737675000 | 89.7004 | 0 | 0.00 | 89.7004 | 89.7004 | 89.7004 | 0 |
| 1737588600 | 89.7004 | -0.64 | -0.71 | 90.16 | 90.16 | 89.54 | 1693 |
| 1737502200 | 90.34 | 1.7 | 1.92 | 89.32 | 90.34 | 89.26 | 10842 |
| 1737156600 | 88.64 | 0.37 | 0.42 | 89.11 | 89.11 | 88.51 | 90599 |
| 1737070200 | 88.2676 | 0.17 | 0.19 | 88.05 | 88.2676 | 87.97 | 916 |
| 1736983800 | 88.1018 | 1.71 | 1.98 | 88.7 | 88.7 | 87.9101 | 1391 |
| 1736897400 | 86.395 | 1.08 | 1.26 | 86.16 | 86.4854 | 85.43 | 5386 |
| 1736811000 | 85.32 | 0.05 | 0.06 | 84.17 | 85.36 | 84.17 | 2067 |
| 1736551800 | 85.27 | -1.82 | -2.09 | 85.82 | 85.82 | 84.68 | 36872 |
| 1736379000 | 87.0945 | -0.6 | -0.68 | 86.89 | 87.0945 | 86.29 | 2144 |
| 1736292600 | 87.69 | -0.47 | -0.53 | 88.64 | 88.83 | 87.08 | 6685 |
| 1736206200 | 88.1581 | -0.11 | -0.13 | 88.64 | 89.05 | 88.1581 | 3498 |
| 1735947000 | 88.2711 | 1.39 | 1.60 | 87.1 | 88.2711 | 87.07 | 1247 |
| 1735860600 | 86.88 | 0.08 | 0.10 | 87.64 | 87.64 | 86.51 | 4669 |
| 1735687800 | 86.7957 | 0.03 | 0.03 | 87.17 | 87.17 | 86.6255 | 1205 |
| 1735601400 | 86.77 | -1.19 | -1.35 | 86.78 | 87.14 | 85.87 | 114942 |
| 1735342200 | 87.96 | -1.36 | -1.52 | 88.71 | 88.71 | 87.96 | 874 |
| 1735255800 | 89.322 | 1 | 1.14 | 87.96 | 89.322 | 87.59 | 2817 |
| 1735077840 | 88.3176 | 0.92 | 1.05 | 87.81 | 88.3176 | 87.3222 | 1232 |
| 1734996600 | 87.4 | -0.3 | -0.34 | 87.59 | 87.59 | 87.12 | 1780 |
| 1734737400 | 87.6963 | 0.58 | 0.66 | 86.43 | 87.6963 | 86.43 | 474443 |
| 1734651000 | 87.12 | -0.32 | -0.36 | 88.34 | 88.58 | 87.12 | 6981 |
| 1734564600 | 87.4391 | -3.96 | -4.33 | 91.72 | 91.95 | 86.94 | 5865 |
| 1734478200 | 91.3947 | -1.06 | -1.15 | 92.02 | 92.08 | 91.21 | 5151 |
| 1734391800 | 92.4536 | 0.47 | 0.51 | 91.89 | 92.67 | 91.89 | 1386 |
| 1734132600 | 91.98 | -0.43 | -0.46 | 92.45 | 92.45 | 91.75 | 35670 |
| 1734046200 | 92.4059 | -1.39 | -1.49 | 93.34 | 93.53 | 92.4059 | 2337 |
| 1733959800 | 93.8004 | 0.59 | 0.64 | 93.92 | 94.03 | 93.8004 | 147 |
| 1733873400 | 93.2065 | -0.51 | -0.55 | 93.67 | 93.9592 | 93.2 | 811 |
| 1733787000 | 93.72 | -0.55 | -0.58 | 94.88 | 94.88 | 93.72 | 4168 |
| 1733527800 | 94.2689 | 0.54 | 0.57 | 94.48 | 94.48 | 93.96 | 3271 |
| 1733441400 | 93.73 | -1.26 | -1.33 | 94.87 | 94.87 | 93.73 | 2529 |
| 1733355000 | 94.9897 | 0.33 | 0.35 | 94.77 | 94.9897 | 94.545 | 3905 |
| 1733268600 | 94.66 | -0.68 | -0.71 | 95.09 | 95.33 | 94.53 | 4149 |
| 1733182200 | 95.34 | 0.02 | 0.02 | 95.55 | 95.61 | 94.87 | 49530 |
| 1732917840 | 95.322 | 0.38 | 0.40 | 95.42 | 95.83 | 95.19 | 5073 |
| 1732750200 | 94.945 | 0.12 | 0.13 | 95.37 | 95.37 | 94.7 | 1045 |
| 1732663800 | 94.8234 | -0.82 | -0.85 | 95.12 | 95.12 | 94.76 | 2079 |
| 1732577400 | 95.6391 | 1.47 | 1.56 | 95.22 | 96.48 | 95.22 | 1768 |
| 1732318200 | 94.17 | 1.72 | 1.86 | 92.93 | 94.24 | 92 | 2645 |
| 1732231800 | 92.45 | 1.63 | 1.80 | 91.57 | 92.81 | 91.57 | 26932 |
| 1732145400 | 90.8185 | -0.1 | -0.11 | 90.74 | 91 | 90.31 | 3478 |
| 1732059000 | 90.92 | 0.66 | 0.73 | 89.38 | 90.9508 | 89.38 | 995 |
| 1731972600 | 90.26 | 0.28 | 0.31 | 90.38 | 90.38 | 89.95 | 27978 |
| 1731713400 | 89.98 | -1.25 | -1.37 | 91.52 | 91.52 | 89.98 | 208861 |
| 1731627000 | 91.2328 | -1.38 | -1.49 | 92.88 | 92.88 | 91.17 | 8836 |
| 1731540600 | 92.61 | -0.89 | -0.95 | 94.25 | 94.35 | 92.61 | 14607 |
| 1731454200 | 93.5 | -2.04 | -2.14 | 94.62 | 95.21 | 93.39 | 6190 |
| 1731367800 | 95.54 | 1.62 | 1.72 | 94.89 | 95.54 | 94.89 | 78510 |
| 1731108600 | 93.92 | 0.75 | 0.80 | 93.02 | 94.05 | 92.94 | 201540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
