Skip to main content
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
19.41
+0.26 (1.35%)
Dec 20, 2024, 3:57 PM EST - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.1419.5319.1219.4119.411.35%30,095
Dec 19, 202419.2119.2119.0919.1519.150.42%8,188
Dec 18, 202419.1319.2419.0719.0719.07-0.78%17,484
Dec 17, 202419.1719.2319.1719.2219.220.31%24,240
Dec 16, 202419.1319.2319.1319.1619.16-0.25%6,033
Dec 13, 202419.2319.2319.1819.2119.21-0.01%18,842
Dec 12, 202419.2019.2219.1519.2119.210.13%19,725
Dec 11, 202419.2119.2119.1219.1919.19-0.02%20,200
Dec 10, 202419.1919.2519.1319.1919.190.07%17,311
Dec 9, 202419.1819.2019.1019.1819.18-0.07%16,280
Dec 6, 202419.1719.1919.1719.1919.190.16%3,305
Dec 5, 202419.0919.1819.0919.1619.160.11%4,768
Dec 4, 202419.1419.1519.0919.1419.14-0.11%12,739
Dec 3, 202419.1719.1719.0819.1619.160.05%26,302
Dec 2, 202419.1619.1619.1219.1519.150.10%7,002
Nov 29, 202419.3519.3519.0819.1319.130.16%4,268
Nov 27, 202419.0319.1219.0319.1019.100.06%27,570
Nov 26, 202419.1119.1219.0419.0919.09-0.01%7,774
Nov 25, 202419.1619.1619.0319.0919.090.16%24,118
Nov 22, 202419.0519.0618.9919.0619.060.32%9,405
Nov 21, 202418.9519.0418.9219.0019.000.23%20,279
Nov 20, 202419.0019.0018.8918.9618.96-0.23%14,418
Nov 19, 202418.9619.0018.8619.0019.000.30%20,903
Nov 18, 202418.9319.0018.9018.9418.94-0.98%57,617
Nov 15, 202419.3519.3519.1019.1318.94-0.26%17,484
Nov 14, 202419.1719.2619.1719.1818.98-0.26%9,230
Nov 13, 202419.2419.2619.2019.2319.03-0.10%10,150
Nov 12, 202419.2919.2919.1819.2519.050.05%9,082
Nov 11, 202419.2719.2719.1819.2419.040.16%15,378
Nov 8, 202419.1519.2419.1519.2119.01-0.05%20,094
Nov 7, 202419.2419.2819.1719.2219.020.26%39,243
Nov 6, 202419.1119.1719.0319.1718.971.40%6,310
Nov 5, 202418.8418.9318.8418.9118.710.42%4,437
Nov 4, 202418.8718.8718.8118.8318.63-0.19%5,868
Nov 1, 202418.8418.9118.8118.8618.670.27%20,612
Oct 31, 202418.8818.9018.8118.8118.62-0.68%11,053
Oct 30, 202419.0019.0018.9418.9418.75-0.38%7,303
Oct 29, 202419.1319.1318.9719.0118.820.16%25,566
Oct 28, 202419.0219.0218.9218.9818.790.11%9,593
Oct 25, 202419.1519.1518.9418.9618.770.11%22,579
Oct 24, 202418.8818.9618.8818.9418.750.37%11,828
Oct 23, 202418.8818.9418.8618.8718.68-0.42%16,829
Oct 22, 202418.9518.9918.9318.9518.76-0.26%12,215
Oct 21, 202419.0019.0118.9019.0018.81-0.91%28,552
Oct 18, 202419.2119.2119.1519.1818.79-0.13%9,366
Oct 17, 202419.2119.2119.1719.2018.820.08%7,653
Oct 16, 202419.1519.1919.1419.1918.800.18%4,394
Oct 15, 202419.1519.2019.1419.1518.77-0.08%5,115
Oct 14, 202419.1619.1819.1519.1718.780.03%6,438
Oct 11, 202419.1019.1719.0919.1618.780.10%7,455
Oct 10, 202419.1519.1519.0919.1418.760.37%12,445
Oct 9, 202419.0019.1319.0019.0718.690.16%21,472
Oct 8, 202419.0019.0819.0019.0418.660.11%4,725
Oct 7, 202419.0519.0719.0019.0218.64-0.16%24,076
Oct 4, 202419.0819.0819.0019.0518.670.26%6,427
Oct 3, 202418.9819.0018.9319.0018.620.32%11,748
Oct 2, 202418.9118.9518.9118.9418.56-0.05%5,867
Oct 1, 202419.0519.0518.9418.9518.57-0.21%3,074
Sep 30, 202418.9219.0318.9218.9918.61-0.19%12,508
Sep 27, 202419.0419.0618.9919.0318.650.06%12,666
Sep 26, 202419.0119.0618.9619.0218.640.03%8,675
Sep 25, 202419.0619.0618.9719.0118.630.12%17,355
Sep 24, 202419.0119.0318.9818.9918.61-0.48%14,248
Sep 23, 202419.0019.0818.9119.0818.70-0.30%11,639
Sep 20, 202419.1319.1719.1019.1418.57-0.02%2,825
Sep 19, 202419.2019.2019.1019.1418.57-0.05%9,933
Sep 18, 202419.1019.1619.0519.1518.580.41%30,801
Sep 17, 202419.0519.1019.0519.0718.50-0.15%13,850
Sep 16, 202419.1019.1019.0419.1018.530.17%4,035
Sep 13, 202419.0319.0819.0119.0718.500.29%3,889
Sep 12, 202419.0119.0618.9119.0118.450.07%23,717
Sep 11, 202418.9419.0018.7519.0018.430.53%7,991
Sep 10, 202418.9118.9118.7918.9018.340.40%10,040
Sep 9, 202418.8218.8518.8018.8218.260.34%6,363
Sep 6, 202418.8918.8918.7018.7618.20-0.58%14,508
Sep 5, 202418.8518.9518.8518.8718.31-0.21%22,726
Sep 4, 202419.0919.0918.8418.9118.35-0.11%13,500
Sep 3, 202419.0119.0318.8418.9318.37-0.53%8,037
Aug 30, 202418.9719.0318.9319.0318.460.63%7,845
Aug 29, 202418.8019.0118.8018.9118.35-0.18%10,073
Aug 28, 202418.9519.0018.9018.9418.38-0.03%4,772
Aug 27, 202418.9918.9918.9118.9518.39-14,748
Aug 26, 202419.0219.0318.9218.9518.39-10,746
Aug 23, 202418.9618.9918.9318.9518.390.32%7,914
Aug 22, 202418.9518.9718.8918.8918.33-0.26%1,217
Aug 21, 202418.9218.9518.9018.9418.380.19%6,371
Aug 20, 202418.9218.9518.8818.9118.34-0.08%9,384
Aug 19, 202418.8718.9418.8718.9218.36-0.71%10,636
Aug 16, 202418.9919.1018.9719.0618.310.29%13,808
Aug 15, 202418.8419.0018.8419.0018.251.40%17,122
Aug 14, 202418.6518.7418.6518.7418.000.47%3,487
Aug 13, 202418.5018.6818.5018.6517.921.03%7,483
Aug 12, 202418.5418.5418.4118.4617.730.27%5,520
Aug 9, 202418.3518.4418.3518.4117.690.18%8,317
Aug 8, 202418.3018.4418.3018.3817.650.70%12,497
Aug 7, 202418.3718.4318.2318.2517.530.11%14,132
Aug 6, 202418.2618.3818.2318.2317.51-0.14%10,321
Aug 5, 202418.0318.3518.0318.2617.54-1.37%25,612
Aug 2, 202418.5718.5718.4018.5117.78-0.86%23,684
Aug 1, 202418.8118.8118.6018.6717.94-0.53%16,130