Global X Adaptive Risk Managed Yield ETF (RMHY)
NYSEARCA: RMHY · Real-Time Price · USD
25.08
-0.01 (-0.02%)
Jul 17, 2026, 4:00 PM EDT - Market closed
RMHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 25.06 | 25.09 | 25.06 | 25.08 | 25.08 | -0.01% | 909 |
| Jul 16, 2026 | 25.08 | 25.11 | 25.06 | 25.09 | 25.09 | 0.04% | 9,327 |
| Jul 15, 2026 | 25.00 | 25.10 | 25.00 | 25.08 | 25.08 | 0.16% | 2,931 |
| Jul 14, 2026 | 25.02 | 25.04 | 25.00 | 25.04 | 25.04 | -1.36% | 1,302 |
| Jul 13, 2026 | 25.61 | 25.63 | 24.96 | 25.38 | 25.38 | 1.44% | 16,613 |
| Jul 10, 2026 | 25.09 | 25.11 | 25.02 | 25.02 | 25.02 | 0.08% | 422 |
| Jul 9, 2026 | 25.09 | 25.10 | 25.00 | 25.00 | 25.00 | -0.14% | 6,043 |
| Jul 8, 2026 | 25.08 | 25.08 | 25.04 | 25.04 | 25.04 | -0.14% | 880 |
| Jul 7, 2026 | 25.60 | 25.83 | 24.95 | 25.07 | 25.07 | -0.14% | 3,834 |
| Jul 6, 2026 | 25.07 | 25.11 | 25.07 | 25.11 | 25.11 | 0.15% | 14,060 |
| Jul 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.17% | 57 |
| Jul 1, 2026 | 25.00 | 25.03 | 24.98 | 25.03 | 25.03 | 0.08% | 3,975 |
| Jun 30, 2026 | 25.00 | 25.02 | 25.00 | 25.01 | 25.01 | -0.02% | 1,463 |
| Jun 29, 2026 | 25.00 | 25.01 | 24.96 | 25.01 | 25.01 | - | 573,706 |
| Jun 26, 2026 | 25.01 | 25.01 | 25.00 | 25.01 | 25.01 | 0.04% | 136,602 |
| Jun 25, 2026 | 25.01 | 25.03 | 24.98 | 25.00 | 25.00 | 0.07% | 297,362 |