MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RGLO — Russell Investments Exchange Traded Funds Russell Investments Global Equity ETF
NasdaqRussell Investments Exchange Traded Funds Russell Investments Global Equity ETF
$33.74
+0.19(+0.56%)
- O
- 33.69
- H
- 33.94
- L
- 33.69
- V
- 21.53K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.74
Period Return+32.54%
Period High$34.43
Period Low$25.23
Avg Daily Volume48.7K
Total Trading Days340
RGLO — Historical OHLCV Price & Volume Table
May 30, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.69 | $33.94 | $33.69 | $33.74 | +$0.19 | +0.56% | 21,534 | $33.82 | $33.69 $33.94 |
| Oct 5, 2026 | $33.35 | $33.64 | $33.35 | $33.55 | +$0.22 | +0.66% | 22,800 | $33.55 | $33.35 $33.64 |
| Oct 2, 2026 | $33.32 | $33.37 | $33.17 | $33.34 | +$0.24 | +0.73% | 20,485 | $33.29 | $33.17 $33.37 |
| Oct 1, 2026 | $33.12 | $33.13 | $32.87 | $33.10 | $-0.10 | -0.32% | 21,025 | $33.01 | $32.87 $33.13 |
| Sep 30, 2026 | $33.35 | $33.41 | $33.20 | $33.20 | $-0.11 | -0.34% | 31,165 | $33.35 | $33.20 $33.41 |
| Sep 29, 2026 | $33.24 | $33.35 | $33.08 | $33.31 | $-0.08 | -0.24% | 62,999 | $33.25 | $33.08 $33.35 |
| Sep 28, 2026 | $33.40 | $33.92 | $33.29 | $33.39 | $-0.20 | -0.58% | 22,768 | $33.43 | $33.29 $33.92 |
| Sep 25, 2026 | $33.44 | $33.62 | $33.34 | $33.59 | +$0.15 | +0.46% | 27,873 | $33.50 | $33.34 $33.62 |
| Sep 24, 2026 | $33.21 | $33.60 | $33.20 | $33.44 | +$0.03 | +0.09% | 21,628 | $33.37 | $33.20 $33.60 |
| Sep 23, 2026 | $33.75 | $33.75 | $33.37 | $33.41 | $-0.34 | -1.02% | 25,688 | $33.45 | $33.37 $33.75 |
| Sep 22, 2026 | $33.75 | $33.85 | $33.66 | $33.75 | $-0.01 | -0.02% | 35,110 | $33.74 | $33.66 $33.85 |
| Sep 21, 2026 | $33.45 | $33.83 | $33.36 | $33.75 | +$0.51 | +1.53% | 30,473 | $33.64 | $33.36 $33.83 |
| Sep 18, 2026 | $33.05 | $33.28 | $33.05 | $33.25 | $-0.01 | -0.04% | 22,076 | $33.15 | $33.05 $33.28 |
| Sep 17, 2026 | $33.12 | $33.31 | $33.12 | $33.26 | +$0.33 | +1.00% | 14,070 | $33.22 | $33.12 $33.31 |
| Sep 16, 2026 | $33.03 | $33.28 | $32.76 | $32.93 | $-0.05 | -0.16% | 35,876 | $33.15 | $32.76 $33.28 |
| Sep 15, 2026 | $33.20 | $33.46 | $32.98 | $32.98 | $-0.45 | -1.35% | 21,715 | $33.09 | $32.98 $33.46 |
| Sep 14, 2026 | $33.15 | $33.55 | $33.14 | $33.43 | $-0.04 | -0.12% | 25,116 | $33.40 | $33.14 $33.55 |
| Sep 11, 2026 | $33.60 | $33.60 | $33.40 | $33.47 | +$0.22 | +0.67% | 34,516 | $33.50 | $33.40 $33.60 |
| Sep 10, 2026 | $33.00 | $33.65 | $33.00 | $33.25 | $-0.09 | -0.27% | 35,732 | $33.26 | $33.00 $33.65 |
| Sep 9, 2026 | $33.26 | $33.54 | $33.19 | $33.34 | $-0.26 | -0.79% | 52,178 | $33.37 | $33.19 $33.54 |
| Sep 8, 2026 | $33.62 | $33.85 | $33.52 | $33.60 | $-0.13 | -0.37% | 48,168 | $33.67 | $33.52 $33.85 |
| Sep 4, 2026 | $33.65 | $33.78 | $33.65 | $33.73 | $-0.11 | -0.32% | 19,677 | $33.72 | $33.65 $33.78 |
| Sep 3, 2026 | $33.60 | $33.88 | $33.60 | $33.84 | +$0.36 | +1.07% | 48,127 | $33.79 | $33.60 $33.88 |
| Sep 2, 2026 | $33.30 | $33.88 | $33.30 | $33.48 | +$0.13 | +0.38% | 80,825 | $33.55 | $33.30 $33.88 |
| Sep 1, 2026 | $33.33 | $33.48 | $33.22 | $33.35 | $-0.18 | -0.54% | 31,602 | $33.36 | $33.22 $33.48 |
| Aug 31, 2026 | $33.42 | $33.63 | $33.40 | $33.53 | $-0.19 | -0.55% | 16,886 | $33.50 | $33.40 $33.63 |
| Aug 28, 2026 | $33.64 | $33.89 | $33.62 | $33.72 | $-0.01 | -0.04% | 20,671 | $33.75 | $33.62 $33.89 |
| Aug 27, 2026 | $33.76 | $34.17 | $33.53 | $33.73 | $-0.02 | -0.07% | 17,664 | $33.70 | $33.53 $34.17 |
| Aug 26, 2026 | $33.59 | $33.89 | $33.49 | $33.76 | +$0.09 | +0.26% | 39,659 | $33.74 | $33.49 $33.89 |
| Aug 25, 2026 | $33.56 | $33.67 | $33.49 | $33.67 | +$0.17 | +0.49% | 33,311 | $33.57 | $33.49 $33.67 |