Skip to main content
logo
Global X Adaptive Risk Managed Yield ETF (RMHY)
NYSEARCA: RMHY · Real-Time Price · USD
24.19
+0.02 (0.09%)
Oct 9, 2026, 4:00 PM EDT - Market closed

RMHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.1424.1424.1424.1924.190.08%3,059
Oct 8, 202624.1624.1724.1624.1724.17-0.05%790
Oct 7, 202624.2124.2324.1824.1824.18-0.14%878
Oct 6, 202624.2224.2224.2224.2224.220.57%72
Oct 5, 202624.0824.1324.0324.0824.08-0.17%14,458
Oct 2, 202624.1324.1324.1224.1224.120.27%406
Oct 1, 202624.0524.0624.0024.0624.06-0.12%2,211
Sep 30, 202624.3324.3324.1924.2224.09-0.22%3,845
Sep 29, 202624.2724.2824.2224.2824.14-0.33%14,000
Sep 28, 202624.4024.8024.2924.3624.22-0.44%29,986
Sep 25, 202624.4524.4624.4424.4624.32-0.07%6,654
Sep 24, 202624.5024.5024.4624.4824.34-0.32%10,236
Sep 23, 202624.6424.6424.5624.5624.42-0.67%3,565
Sep 22, 202624.7624.7624.6924.7324.59-0.05%63,980
Sep 21, 202624.6224.7724.6224.7424.600.21%35,874
Sep 18, 202624.7324.7324.6924.6924.55-0.17%277
Sep 17, 202624.7524.7524.7024.7324.590.22%4,371
Sep 16, 202624.7224.7224.6524.6824.540.29%3,634
Sep 15, 202624.6824.6824.5624.6124.47-0.34%3,505
Sep 14, 202624.7124.7424.6924.6924.55-0.24%2,044
Sep 11, 202624.8024.8024.7424.7524.610.04%5,213
Sep 10, 202624.7824.8124.7224.7424.60-0.43%6,867
Sep 9, 202624.9024.9024.8324.8524.71-0.20%506
Sep 8, 202624.9324.9324.8724.9024.76-0.18%2,322
Sep 4, 202624.9824.9824.9424.9424.800.02%395
Sep 3, 202624.9524.9624.8924.9424.790.10%1,028
Sep 2, 202624.9824.9824.8624.9124.770.32%6,832
Sep 1, 202624.8124.9224.8124.8324.69-0.32%9,854
Aug 31, 202625.0625.0625.0525.0524.77-0.16%3,325
Aug 28, 202625.1225.1225.0925.0924.81-0.08%994
Aug 27, 202625.1525.1525.0125.1124.830.08%2,234
Aug 26, 202623.8425.1423.8425.0924.81-1,982
Aug 25, 202625.0925.1025.0625.0924.810.28%2,600
Aug 24, 202625.0425.0425.0225.0224.74-0.06%874
Aug 21, 202625.0425.0624.9925.0324.750.09%5,234
Aug 20, 202625.0425.0424.9725.0124.73-0.12%2,918
Aug 19, 202625.0725.0825.0125.0424.760.12%14,086
Aug 18, 202625.0425.0424.9725.0124.73-0.20%10,596
Aug 17, 202625.0825.0825.0325.0624.780.03%1,893
Aug 14, 202625.1025.1025.0325.0524.78-0.09%4,198
Aug 13, 202625.0825.0825.0825.0824.800.10%14,353
Aug 12, 202625.0525.0625.0025.0524.770.25%1,804
Aug 11, 202625.0325.0324.9624.9924.71-0.05%4,829
Aug 10, 202625.0625.0625.0025.0024.72-0.02%528
Aug 7, 202625.0625.0625.0125.0124.730.22%253
Aug 6, 202625.0025.0124.9524.9524.68-0.04%2,789
Aug 5, 202624.9925.0224.9024.9624.69-21,937
Aug 4, 202624.9524.9624.9024.9624.690.52%1,234
Aug 3, 202624.9324.9324.8324.8324.56-0.01%22,086
Jul 31, 202624.9424.9724.9424.9724.560.02%1,070