Global X Adaptive Risk Managed Yield ETF (RMHY)
NYSEARCA: RMHY · Real-Time Price · USD
25.09
-0.02 (-0.10%)
Aug 28, 2026, 4:00 PM EDT - Market closed
RMHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | -0.08% | 994 |
| Aug 27, 2026 | 25.15 | 25.15 | 25.01 | 25.11 | 25.11 | 0.08% | 2,234 |
| Aug 26, 2026 | 23.84 | 25.14 | 23.84 | 25.09 | 25.09 | - | 1,982 |
| Aug 25, 2026 | 25.09 | 25.10 | 25.06 | 25.09 | 25.09 | 0.28% | 2,600 |
| Aug 24, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 25.02 | -0.06% | 874 |
| Aug 21, 2026 | 25.04 | 25.06 | 24.99 | 25.03 | 25.03 | 0.09% | 5,234 |
| Aug 20, 2026 | 25.04 | 25.04 | 24.97 | 25.01 | 25.01 | -0.12% | 2,918 |
| Aug 19, 2026 | 25.07 | 25.08 | 25.01 | 25.04 | 25.04 | 0.12% | 14,086 |
| Aug 18, 2026 | 25.04 | 25.04 | 24.97 | 25.01 | 25.01 | -0.20% | 10,596 |
| Aug 17, 2026 | 25.08 | 25.08 | 25.03 | 25.06 | 25.06 | 0.03% | 1,893 |
| Aug 14, 2026 | 25.10 | 25.10 | 25.03 | 25.05 | 25.05 | -0.09% | 4,198 |
| Aug 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.10% | 14,353 |
| Aug 12, 2026 | 25.05 | 25.06 | 25.00 | 25.05 | 25.05 | 0.25% | 1,804 |
| Aug 11, 2026 | 25.03 | 25.03 | 24.96 | 24.99 | 24.99 | -0.05% | 4,829 |
| Aug 10, 2026 | 25.06 | 25.06 | 25.00 | 25.00 | 25.00 | -0.02% | 528 |
| Aug 7, 2026 | 25.06 | 25.06 | 25.01 | 25.01 | 25.01 | 0.22% | 253 |
| Aug 6, 2026 | 25.00 | 25.01 | 24.95 | 24.95 | 24.95 | -0.04% | 2,789 |
| Aug 5, 2026 | 24.99 | 25.02 | 24.90 | 24.96 | 24.96 | - | 21,937 |
| Aug 4, 2026 | 24.95 | 24.96 | 24.90 | 24.96 | 24.96 | 0.52% | 1,234 |
| Aug 3, 2026 | 24.93 | 24.93 | 24.83 | 24.83 | 24.83 | -0.01% | 22,086 |
| Jul 31, 2026 | 24.94 | 24.97 | 24.94 | 24.97 | 24.83 | 0.02% | 1,070 |
| Jul 30, 2026 | 24.98 | 24.98 | 24.93 | 24.96 | 24.83 | 0.19% | 3,187 |
| Jul 29, 2026 | 24.90 | 24.95 | 24.89 | 24.91 | 24.78 | -0.13% | 5,966 |
| Jul 28, 2026 | 24.93 | 24.96 | 24.90 | 24.95 | 24.81 | 0.18% | 24,507 |
| Jul 27, 2026 | 24.90 | 24.93 | 24.90 | 24.90 | 24.77 | 0.12% | 25,959 |
| Jul 24, 2026 | 25.27 | 25.87 | 23.63 | 24.87 | 24.74 | -0.18% | 33,094 |
| Jul 23, 2026 | 24.90 | 24.95 | 24.89 | 24.92 | 24.78 | -0.44% | 20,213 |
| Jul 22, 2026 | 25.03 | 25.03 | 25.00 | 25.03 | 24.89 | -0.10% | 1,923 |
| Jul 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | - | 4 |
| Jul 20, 2026 | 25.08 | 25.08 | 25.05 | 25.05 | 24.92 | -0.14% | 840 |
| Jul 17, 2026 | 25.06 | 25.09 | 25.06 | 25.08 | 24.95 | -0.01% | 909 |
| Jul 16, 2026 | 25.08 | 25.11 | 25.06 | 25.09 | 24.95 | 0.04% | 9,327 |
| Jul 15, 2026 | 25.00 | 25.10 | 25.00 | 25.08 | 24.94 | 0.16% | 2,931 |
| Jul 14, 2026 | 25.02 | 25.04 | 25.00 | 25.04 | 24.90 | -1.36% | 1,302 |
| Jul 13, 2026 | 25.61 | 25.63 | 24.96 | 25.38 | 25.25 | 1.44% | 16,613 |
| Jul 10, 2026 | 25.09 | 25.11 | 25.02 | 25.02 | 24.89 | 0.08% | 422 |
| Jul 9, 2026 | 25.09 | 25.10 | 25.00 | 25.00 | 24.87 | -0.14% | 6,043 |
| Jul 8, 2026 | 25.08 | 25.08 | 25.04 | 25.04 | 24.90 | -0.14% | 880 |
| Jul 7, 2026 | 25.60 | 25.83 | 24.95 | 25.07 | 24.94 | -0.14% | 3,834 |
| Jul 6, 2026 | 25.07 | 25.11 | 25.07 | 25.11 | 24.97 | 0.15% | 14,060 |
| Jul 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 0.17% | 57 |
| Jul 1, 2026 | 25.00 | 25.03 | 24.98 | 25.03 | 24.89 | 0.08% | 3,975 |
| Jun 30, 2026 | 25.00 | 25.02 | 25.00 | 25.01 | 24.87 | -0.02% | 1,463 |
| Jun 29, 2026 | 25.00 | 25.01 | 24.96 | 25.01 | 24.88 | - | 573,706 |
| Jun 26, 2026 | 25.01 | 25.01 | 25.00 | 25.01 | 24.88 | 0.04% | 136,602 |
| Jun 25, 2026 | 25.01 | 25.03 | 24.98 | 25.00 | 24.87 | 0.07% | 297,362 |