Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.82
+0.04 (0.21%)
At close: Sep 12, 2025, 4:00 PM EDT
17.84
+0.02 (0.12%)
After-hours: Sep 12, 2025, 8:00 PM EDT

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202517.8017.8517.7817.8217.820.21%13,412
Sep 11, 202517.7917.8217.7517.7817.780.16%16,754
Sep 10, 202517.7817.7917.7417.7517.750.07%12,677
Sep 9, 202517.7517.7517.7117.7417.74-0.12%2,057
Sep 8, 202517.7017.7717.7017.7617.760.45%40,622
Sep 5, 202517.6517.8017.6417.6817.68-0.19%30,369
Sep 4, 202517.7017.7417.6417.7117.710.13%7,357
Sep 3, 202517.6917.6917.6017.6917.690.23%12,792
Sep 2, 202517.6617.6617.5317.6517.65-0.03%8,264
Aug 29, 202517.7217.7217.6417.6617.66-0.20%10,604
Aug 28, 202517.7517.7517.6617.6917.69-0.05%6,174
Aug 27, 202517.7017.7017.6417.7017.700.29%64,311
Aug 26, 202517.6117.6717.5917.6517.650.14%7,804
Aug 25, 202517.6417.6817.6017.6317.63-0.03%15,960
Aug 22, 202517.6417.6817.5317.6317.630.55%14,657
Aug 21, 202517.6017.6017.4917.5317.53-0.44%28,064
Aug 20, 202517.6517.6517.5017.6117.610.06%13,942
Aug 19, 202517.6617.6617.5617.6017.60-0.03%17,312
Aug 18, 202517.6217.6517.5717.6117.61-1.10%7,853
Aug 15, 202517.9217.9217.7617.8017.62-0.56%4,973
Aug 14, 202517.9117.9117.8317.9017.720.39%10,454
Aug 13, 202517.8717.9017.8317.8317.65-0.19%21,106
Aug 12, 202517.8117.9017.8117.8717.680.37%9,415
Aug 11, 202517.7917.8917.7917.8017.620.06%13,712
Aug 8, 202517.8017.8517.7917.7917.610.04%8,468
Aug 7, 202517.8517.8517.7417.7817.600.10%4,472
Aug 6, 202517.6917.7717.6917.7717.580.36%4,872
Aug 5, 202517.8817.8817.7017.7017.52-0.34%15,214
Aug 4, 202517.7017.7717.6917.7617.580.98%3,788
Aug 1, 202517.5917.7017.5917.5917.41-0.83%8,315
Jul 31, 202517.7317.8317.7117.7417.55-0.16%6,641
Jul 30, 202517.7417.7717.7017.7717.58-0.12%6,321
Jul 29, 202517.7517.8017.7317.7917.600.15%23,841
Jul 28, 202517.8217.8217.7317.7617.58-0.11%26,804
Jul 25, 202517.7917.7917.7017.7817.600.23%8,114
Jul 24, 202517.7017.7517.7017.7417.560.20%7,010
Jul 23, 202517.6717.7017.6617.7017.520.30%16,837
Jul 22, 202517.6717.6817.6217.6517.47-0.16%7,760
Jul 21, 202517.7517.7517.6617.6817.50-0.91%10,186
Jul 18, 202517.9517.9517.8217.8417.47-0.28%13,284
Jul 17, 202517.9017.9117.8817.8917.520.01%13,185
Jul 16, 202517.8917.9217.8817.8917.520.05%1,830
Jul 15, 202517.8917.9417.8817.8817.51-0.39%15,228
Jul 14, 202517.9317.9517.8817.9517.580.28%15,665
Jul 11, 202517.9717.9717.8817.9017.53-4,263
Jul 10, 202517.8517.9417.8517.9017.53-23,998
Jul 9, 202517.9117.9317.8617.9017.530.11%10,202
Jul 8, 202517.8617.9217.8417.8817.510.11%67,858
Jul 7, 202517.8017.8817.8017.8617.49-0.03%50,051
Jul 3, 202517.8817.8817.8317.8717.49-0.08%40,685