TipRanks
Go Ultimate55% OFF

Global X RUSSELL 2000 ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (RSSL39) Historical Prices

BR:RSSL39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202659.7059.7059.7059.7059.70+1.27%40.37
Oct 29, 202658.9560.1250.0058.9558.95+0.00%00.00
Oct 28, 202658.9559.1050.0058.9558.95+0.00%00.00
Oct 27, 202658.9558.9550.0058.9558.95+0.00%00.00
Oct 26, 202659.0059.0058.9558.9558.95+7.87%20.18
Oct 23, 202654.6554.6553.7054.6554.65+0.00%00.00
Oct 22, 202654.6554.6554.6554.6554.65+0.00%10.08
Oct 21, 202654.6554.6554.6554.6554.65+0.90%10.08
Oct 20, 202653.7054.1653.7054.1654.16+0.13%20.15
Oct 19, 202654.0954.0953.4054.0954.09+0.00%00.00
Oct 16, 202654.4554.4554.0954.0954.09-0.04%60.46
Oct 15, 202654.3054.3054.1154.1154.11+0.30%110.86
Oct 14, 202653.9553.9552.9553.9553.95+0.00%00.00
Oct 13, 202654.0154.0153.9553.9553.95+0.22%332.46
Oct 12, 202653.8354.7053.8353.8353.83+0.00%00.00
Oct 09, 202653.8354.7053.8353.8353.83+0.00%00.00
Oct 08, 202654.5054.5053.8353.8353.83-2.13%1048.11
Oct 07, 202655.0055.0055.0055.0055.00-4.11%10.08
Oct 06, 202657.3657.3654.3657.3657.36+0.00%00.00
Oct 05, 202657.3659.1054.9657.3657.36+0.13%00.00
Oct 02, 202657.3657.7157.3657.3657.29+0.00%00.00
Oct 01, 202657.3657.3657.3657.3657.29+0.00%302.24
Sep 30, 202657.3657.3656.4057.3657.29+0.00%00.00
Sep 29, 202657.3657.4256.9457.3657.29+0.00%00.00
Sep 28, 202657.3657.7257.3057.3657.29+0.00%00.00
Sep 25, 202657.3657.9657.0657.3657.29+0.00%00.00
Sep 24, 202657.3157.3657.3157.3657.29+0.10%15013.20
Sep 23, 202657.3057.4857.0657.3057.23+0.00%00.00
Sep 22, 202657.3057.7857.3057.3057.23+0.00%00.00
Sep 21, 202657.3057.4857.2457.3057.23+0.00%00.00
Sep 18, 202657.3057.3057.3057.3057.23-0.86%20.15
Sep 17, 202657.8057.9057.6057.8057.73+0.00%00.00
Sep 16, 202657.8057.8057.3057.8057.73+0.00%00.00
Sep 15, 202657.8057.8057.8057.8057.73-0.45%10.07
Sep 14, 202658.0658.2658.0258.0657.99+0.00%00.00
Sep 11, 202658.0658.0658.0658.0657.99-0.36%10.07
Sep 10, 202658.2758.2757.3658.2758.20+0.00%00.00
Sep 09, 202658.3858.3858.2758.2758.20-0.88%1238.49
Sep 08, 202658.7958.9258.6258.7958.71+0.00%00.00
Sep 07, 202658.7959.7658.7958.7958.71+0.00%00.00
Sep 04, 202658.7959.7658.7958.7958.71+0.00%00.00
Sep 03, 202658.7959.2258.7958.7958.71+0.00%00.00
Sep 02, 202658.7958.9858.6858.7958.71+0.00%00.00
Sep 01, 202658.9858.9858.7958.7958.71-2.67%40.26
Aug 31, 202660.4060.4059.4060.4060.32+0.00%00.00
Aug 28, 202660.4060.4060.0660.4060.32+0.00%00.00
Aug 27, 202660.4061.1460.4060.4060.32+0.00%00.00
Aug 26, 202660.4060.4060.4060.4060.32-2.47%811.28
Aug 25, 202661.9361.9359.9461.9361.85+0.00%00.00
Aug 24, 202661.9361.9359.8861.9361.85+0.00%00.00