Quotes and Market Data
Find a quote
Global X Russell 2000 Covered Call ETF
14.29 Down -0.01 (-0.07 %)
Delayed : 2025/05/22 10:55:59
- Previous close $14.30
- Opening $14.29
- Price Ask $14.28
- Price Bid $14.28
- Size Bid 42
- Size Ask 23
- Today High $14.33
- Today Low $14.26
- 52 Weeks High $16.87
- 52 Weeks Low $13.16
- Volume 137,265
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:55 AM | $14.29 | Down $ -0.01 | $14.29 | $14.29 | 1,472 |
| 10:54 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 100 |
| 10:53 AM | $14.30 | Down $ -0.01 | $14.30 | $14.30 | 270 |
| 10:51 AM | $14.30 | Up $0.01 | $14.30 | $14.30 | 5,100 |
| 10:51 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 0 |
| 10:49 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 4,532 |
| 10:49 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 0 |
| 10:48 AM | $14.30 | Up $0.00 | $14.30 | $14.29 | 1,200 |
| 10:47 AM | $14.29 | Down $0.00 | $14.29 | $14.29 | 400 |
| 10:46 AM | $14.30 | Up $0.01 | $14.30 | $14.30 | 2,000 |
| 10:45 AM | $14.29 | Up $0.00 | $14.29 | $14.28 | 2,500 |
| 10:44 AM | $14.29 | Down $0.00 | $14.29 | $14.29 | 525 |
| 10:43 AM | $14.29 | Down $ -0.01 | $14.31 | $14.29 | 5,576 |
| 10:42 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 106 |
| 10:41 AM | $14.30 | Up $0.02 | $14.30 | $14.29 | 2,409 |
| 10:40 AM | $14.28 | Down $0.00 | $14.28 | $14.28 | 100 |
| 10:39 AM | $14.28 | Up $0.00 | $14.28 | $14.28 | 1,000 |
| 10:38 AM | $14.28 | Down $ -0.01 | $14.28 | $14.28 | 200 |
| 10:37 AM | $14.29 | Down $0.00 | $14.29 | $14.29 | 266 |
| 10:36 AM | $14.29 | Down $0.00 | $14.29 | $14.29 | 3,221 |
| 10:35 AM | $14.29 | Down $0.00 | $14.29 | $14.29 | 489 |
| 10:34 AM | $14.29 | Up $0.00 | $14.29 | $14.29 | 1,493 |
| 10:33 AM | $14.29 | Down $ -0.01 | $14.29 | $14.29 | 1,700 |
| 10:32 AM | $14.30 | Down $ -0.01 | $14.30 | $14.30 | 2,546 |
| 10:29 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 1,200 |
| 10:29 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 0 |
| 10:29 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 0 |
| 10:28 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 1,650 |
| 10:27 AM | $14.30 | Up $0.01 | $14.30 | $14.30 | 3,300 |
| 10:25 AM | $14.29 | Down $ -0.01 | $14.29 | $14.29 | 1,700 |
| 10:25 AM | $14.29 | Up $0.00 | $14.29 | $14.29 | 0 |
| 10:24 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 1,100 |
| 10:23 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 5,669 |
| 10:22 AM | $14.30 | Down $ -0.01 | $14.31 | $14.30 | 800 |
| 10:21 AM | $14.31 | Down $ -0.01 | $14.31 | $14.31 | 600 |
| 10:20 AM | $14.32 | Up $0.00 | $14.33 | $14.32 | 1,652 |
| 10:19 AM | $14.32 | Up $0.00 | $14.32 | $14.32 | 800 |
| 10:18 AM | $14.32 | Down $0.00 | $14.32 | $14.32 | 1,942 |
| 10:17 AM | $14.33 | Up $0.01 | $14.33 | $14.32 | 1,100 |
| 10:15 AM | $14.32 | Up $0.02 | $14.32 | $14.31 | 3,333 |
| 10:15 AM | $14.32 | Up $0.00 | $14.32 | $14.31 | 0 |
| 10:13 AM | $14.30 | Down $ -0.01 | $14.31 | $14.30 | 700 |
| 10:13 AM | $14.30 | Up $0.00 | $14.31 | $14.30 | 0 |
| 10:12 AM | $14.31 | Down $ -0.01 | $14.31 | $14.31 | 1,794 |
| 10:10 AM | $14.32 | Down $0.00 | $14.33 | $14.32 | 1,531 |
| 10:10 AM | $14.32 | Up $0.00 | $14.33 | $14.32 | 0 |
| 10:09 AM | $14.33 | Up $0.00 | $14.33 | $14.33 | 100 |
| 10:08 AM | $14.33 | Up $0.00 | $14.33 | $14.33 | 723 |
| 10:07 AM | $14.32 | Up $0.00 | $14.32 | $14.32 | 900 |
| 10:06 AM | $14.32 | Up $0.00 | $14.32 | $14.31 | 650 |
| 10:05 AM | $14.32 | Up $0.00 | $14.32 | $14.31 | 500 |
| 10:04 AM | $14.31 | Up $0.01 | $14.31 | $14.31 | 900 |
| 10:03 AM | $14.30 | Up $0.00 | $14.31 | $14.30 | 1,200 |
| 10:02 AM | $14.30 | Down $0.00 | $14.31 | $14.30 | 735 |
| 10:00 AM | $14.31 | Down $0.00 | $14.31 | $14.31 | 1,629 |
| 10:00 AM | $14.31 | Up $0.00 | $14.31 | $14.31 | 0 |
| 09:58 AM | $14.31 | Up $0.01 | $14.31 | $14.31 | 1,739 |
| 09:58 AM | $14.31 | Up $0.00 | $14.31 | $14.31 | 0 |
| 09:57 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 1,776 |
| 09:56 AM | $14.30 | Down $0.00 | $14.30 | $14.30 | 800 |
| 09:55 AM | $14.31 | Down $ -0.01 | $14.31 | $14.31 | 5,241 |
| 09:54 AM | $14.31 | Down $0.00 | $14.31 | $14.31 | 948 |
| 09:53 AM | $14.32 | Up $0.02 | $14.32 | $14.30 | 3,290 |
| 09:52 AM | $14.30 | Up $0.01 | $14.30 | $14.29 | 1,050 |
| 09:51 AM | $14.29 | Up $0.01 | $14.29 | $14.29 | 100 |
| 09:50 AM | $14.28 | Up $0.00 | $14.28 | $14.28 | 1,900 |
| 09:49 AM | $14.28 | Up $0.01 | $14.28 | $14.28 | 100 |
| 09:48 AM | $14.27 | Up $0.00 | $14.27 | $14.27 | 1,529 |
| 09:47 AM | $14.27 | Up $0.00 | $14.27 | $14.26 | 1,072 |
| 09:46 AM | $14.27 | Down $0.00 | $14.28 | $14.27 | 3,113 |
| 09:45 AM | $14.27 | Down $0.00 | $14.28 | $14.27 | 3,051 |
| 09:44 AM | $14.28 | Up $0.01 | $14.28 | $14.27 | 4,000 |
| 09:43 AM | $14.27 | Down $0.00 | $14.28 | $14.27 | 5,040 |
| 09:42 AM | $14.27 | Down $ -0.01 | $14.28 | $14.27 | 1,239 |
| 09:41 AM | $14.28 | Up $0.00 | $14.28 | $14.28 | 517 |
| 09:40 AM | $14.28 | Up $0.01 | $14.28 | $14.27 | 700 |
| 09:38 AM | $14.26 | Up $0.00 | $14.26 | $14.26 | 238 |
| 09:38 AM | $14.26 | Up $0.00 | $14.26 | $14.26 | 0 |
| 09:37 AM | $14.26 | Down $ -0.01 | $14.26 | $14.26 | 1,867 |
| 09:36 AM | $14.27 | Down $0.00 | $14.27 | $14.27 | 784 |
| 09:35 AM | $14.27 | Up $0.01 | $14.27 | $14.26 | 1,526 |
| 09:34 AM | $14.26 | Down $ -0.01 | $14.26 | $14.26 | 800 |
| 09:33 AM | $14.27 | Down $ -0.02 | $14.29 | $14.27 | 2,004 |
| 09:32 AM | $14.29 | Down $ -0.01 | $14.30 | $14.29 | 2,650 |
| 09:31 AM | $14.30 | Up $0.01 | $14.30 | $14.28 | 2,363 |
| 09:30 AM | $14.29 | Down $ -0.01 | $14.29 | $14.29 | 4,085 |
| Previous close | $14.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $14.30 | $14.50 | $14.51 | $14.30 | 1,018,796 |
| 20-05-2025 | $14.57 | $14.58 | $14.59 | $14.54 | 310,038 |
| 19-05-2025 | $14.58 | $14.54 | $14.58 | $14.54 | 146,281 |
| 16-05-2025 | $14.76 | $14.68 | $14.76 | $14.68 | 288,698 |
| 15-05-2025 | $14.65 | $14.65 | $14.66 | $14.62 | 415,722 |
| 14-05-2025 | $14.64 | $14.64 | $14.65 | $14.63 | 302,758 |
| 13-05-2025 | $14.65 | $14.65 | $14.66 | $14.64 | 507,091 |
| 12-05-2025 | $14.63 | $14.63 | $14.65 | $14.63 | 234,832 |
| 09-05-2025 | $14.62 | $14.63 | $14.63 | $14.61 | 182,907 |
| 08-05-2025 | $14.60 | $14.63 | $14.63 | $14.60 | 190,163 |
| 07-05-2025 | $14.57 | $14.57 | $14.59 | $14.55 | 273,396 |
| 06-05-2025 | $14.59 | $14.58 | $14.59 | $14.56 | 376,017 |
| 05-05-2025 | $14.57 | $14.59 | $14.60 | $14.57 | 151,779 |
| 02-05-2025 | $14.57 | $14.59 | $14.61 | $14.57 | 247,694 |
| 01-05-2025 | $14.52 | $14.51 | $14.55 | $14.51 | 215,216 |
| 30-04-2025 | $14.50 | $14.49 | $14.52 | $14.46 | 201,892 |
| 29-04-2025 | $14.52 | $14.49 | $14.53 | $14.49 | 275,287 |
| 28-04-2025 | $14.50 | $14.45 | $14.50 | $14.44 | 368,336 |
| 25-04-2025 | $14.46 | $14.44 | $14.47 | $14.43 | 242,309 |
| 24-04-2025 | $14.48 | $14.40 | $14.48 | $14.39 | 262,100 |
| 23-04-2025 | $14.31 | $14.33 | $14.36 | $14.29 | 219,465 |
| 22-04-2025 | $14.21 | $14.21 | $14.24 | $14.14 | 228,369 |
| 21-04-2025 | $14.01 | $13.97 | $14.02 | $13.91 | 321,287 |
| 17-04-2025 | $14.33 | $14.22 | $14.33 | $14.21 | 220,192 |
| 16-04-2025 | $14.17 | $14.26 | $14.28 | $14.01 | 378,040 |
| 15-04-2025 | $14.32 | $14.36 | $14.40 | $14.27 | 166,320 |
| 14-04-2025 | $14.33 | $14.11 | $14.38 | $14.07 | 392,124 |
| 11-04-2025 | $14.11 | $13.84 | $14.17 | $13.81 | 358,831 |
| 10-04-2025 | $13.95 | $13.79 | $14.07 | $13.59 | 582,981 |
| 09-04-2025 | $14.52 | $13.19 | $14.69 | $13.18 | 699,869 |
Graphs are not available, please refer to the detailed table