Global X Russell 2000 ETF (RSSL)
NYSEARCA: RSSL · Real-Time Price · USD
96.59
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
RSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 97.18 | 97.18 | 96.45 | 96.59 | 96.59 | -0.59% | 7,011 |
| Dec 30, 2025 | 98.02 | 98.02 | 97.14 | 97.16 | 97.16 | -1.33% | 97,861 |
| Dec 29, 2025 | 98.51 | 98.72 | 98.32 | 98.47 | 97.98 | -0.50% | 15,852 |
| Dec 26, 2025 | 98.84 | 98.97 | 98.78 | 98.97 | 98.48 | -0.76% | 7,437 |
| Dec 24, 2025 | 99.28 | 99.72 | 98.98 | 99.72 | 99.22 | 0.49% | 12,746 |
| Dec 23, 2025 | 99.22 | 99.53 | 99.21 | 99.23 | 98.74 | -0.58% | 15,265 |
| Dec 22, 2025 | 99.45 | 100.13 | 99.45 | 99.81 | 99.31 | 1.15% | 2,863 |
| Dec 19, 2025 | 98.62 | 98.78 | 98.62 | 98.68 | 98.19 | 0.58% | 848,376 |
| Dec 18, 2025 | 98.34 | 98.72 | 97.89 | 98.11 | 97.62 | 0.86% | 13,723 |
| Dec 17, 2025 | 98.81 | 99.07 | 97.28 | 97.28 | 96.79 | -1.27% | 13,481 |
| Dec 16, 2025 | 98.73 | 99.10 | 98.23 | 98.53 | 98.04 | -0.41% | 8,286 |
| Dec 15, 2025 | 100.05 | 100.05 | 98.83 | 98.94 | 98.44 | -0.70% | 14,582 |
| Dec 12, 2025 | 101.35 | 101.35 | 99.63 | 99.63 | 99.14 | -1.46% | 793 |
| Dec 11, 2025 | 100.50 | 101.11 | 100.49 | 101.11 | 100.61 | 1.07% | 1,932 |
| Dec 10, 2025 | 98.78 | 100.37 | 98.78 | 100.04 | 99.54 | 1.49% | 4,189 |
| Dec 9, 2025 | 98.51 | 98.93 | 98.51 | 98.57 | 98.08 | 0.15% | 11,496 |
| Dec 8, 2025 | 98.47 | 98.72 | 98.42 | 98.42 | 97.93 | 0.06% | 576 |
| Dec 5, 2025 | 99.02 | 99.02 | 98.36 | 98.36 | 97.87 | -0.41% | 64,089 |
| Dec 4, 2025 | 98.16 | 98.94 | 98.16 | 98.76 | 98.27 | 0.77% | 3,910 |
| Dec 3, 2025 | 96.79 | 98.01 | 96.79 | 98.01 | 97.52 | 1.81% | 2,075 |
| Dec 2, 2025 | 96.60 | 96.70 | 96.27 | 96.27 | 95.79 | -0.10% | 1,356 |
| Dec 1, 2025 | 96.27 | 96.88 | 96.27 | 96.36 | 95.88 | -1.17% | 12,400 |
| Nov 28, 2025 | 97.29 | 97.56 | 97.29 | 97.50 | 97.02 | 0.43% | 3,350 |
| Nov 26, 2025 | 96.18 | 97.12 | 96.18 | 97.08 | 96.60 | 0.83% | 5,147 |
| Nov 25, 2025 | 94.37 | 96.28 | 94.37 | 96.28 | 95.80 | 2.43% | 6,493 |
| Nov 24, 2025 | 92.70 | 94.24 | 92.69 | 94.00 | 93.53 | 1.69% | 8,077 |
| Nov 21, 2025 | 90.74 | 92.45 | 90.44 | 92.44 | 91.98 | 2.77% | 391,220 |
| Nov 20, 2025 | 93.21 | 93.21 | 89.95 | 89.95 | 89.50 | -1.88% | 1,826 |
| Nov 19, 2025 | 91.82 | 91.82 | 91.67 | 91.67 | 91.21 | -0.09% | 4,690 |
| Nov 18, 2025 | 90.67 | 92.00 | 90.67 | 91.75 | 91.29 | 0.45% | 1,191 |
| Nov 17, 2025 | 92.34 | 92.40 | 91.34 | 91.34 | 90.89 | -1.94% | 1,829 |
| Nov 14, 2025 | 92.74 | 93.46 | 92.44 | 93.15 | 92.68 | 0.17% | 1,191 |
| Nov 13, 2025 | 94.78 | 94.78 | 92.74 | 92.99 | 92.53 | -2.64% | 4,264 |
| Nov 12, 2025 | 96.13 | 96.53 | 95.51 | 95.51 | 95.04 | -0.41% | 5,830 |
| Nov 11, 2025 | 95.42 | 95.98 | 95.42 | 95.90 | 95.42 | 0.21% | 7,992 |
| Nov 10, 2025 | 96.06 | 96.12 | 95.19 | 95.70 | 95.22 | 1.04% | 15,789 |
| Nov 7, 2025 | 93.45 | 94.72 | 93.45 | 94.72 | 94.25 | 0.41% | 1,014 |
| Nov 6, 2025 | 95.74 | 95.78 | 94.34 | 94.34 | 93.87 | -1.89% | 2,519 |
| Nov 5, 2025 | 95.44 | 96.38 | 95.44 | 96.16 | 95.68 | 1.60% | 5,275 |
| Nov 4, 2025 | 94.80 | 95.12 | 94.64 | 94.64 | 94.17 | -1.69% | 889 |
| Nov 3, 2025 | 96.66 | 96.66 | 95.58 | 96.27 | 95.79 | -0.44% | 8,904 |
| Oct 31, 2025 | 96.50 | 96.69 | 96.01 | 96.69 | 96.21 | 0.62% | 3,771 |
| Oct 30, 2025 | 96.41 | 97.41 | 96.10 | 96.10 | 95.62 | -0.68% | 11,472 |
| Oct 29, 2025 | 97.74 | 98.49 | 96.61 | 96.76 | 96.28 | -0.98% | 13,790 |
| Oct 28, 2025 | 97.85 | 98.40 | 97.68 | 97.72 | 97.23 | -0.56% | 10,825 |
| Oct 27, 2025 | 98.85 | 98.85 | 98.07 | 98.27 | 97.78 | 0.32% | 981 |
| Oct 24, 2025 | 98.01 | 98.41 | 97.96 | 97.96 | 97.47 | 1.25% | 2,951 |
| Oct 23, 2025 | 95.98 | 96.88 | 95.93 | 96.74 | 96.26 | 1.32% | 2,311 |
| Oct 22, 2025 | 96.47 | 96.47 | 94.57 | 95.49 | 95.01 | -1.63% | 2,650 |
| Oct 21, 2025 | 97.12 | 97.12 | 96.97 | 97.06 | 96.58 | -0.34% | 8,497 |