Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.72
-0.01 (-0.06%)
Oct 3, 2025, 4:00 PM EDT - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202517.8017.8017.7017.7217.72-0.06%8,492
Oct 2, 202517.6517.7717.6517.7317.73-0.11%8,412
Oct 1, 202517.6517.7517.6517.7517.750.40%28,820
Sep 30, 202517.6617.7017.6317.6817.68-0.17%4,470
Sep 29, 202517.7317.7317.6517.7117.710.34%18,782
Sep 26, 202517.5717.6817.5717.6517.650.51%8,597
Sep 25, 202517.5517.6217.5417.5617.56-0.34%7,005
Sep 24, 202517.5617.6817.5617.6217.62-0.03%16,373
Sep 23, 202517.6717.6717.6117.6317.63-0.03%7,321
Sep 22, 202517.7417.7417.6217.6317.63-1.17%40,030
Sep 19, 202517.8517.8517.8117.8417.660.08%18,133
Sep 18, 202517.8517.8717.8017.8317.640.02%16,216
Sep 17, 202517.8317.8517.7917.8217.640.18%4,507
Sep 16, 202517.7717.8517.7717.7917.61-0.22%2,250
Sep 15, 202517.8517.8517.7917.8317.650.07%3,312
Sep 12, 202517.8017.8517.7817.8217.630.21%13,412
Sep 11, 202517.7917.8217.7517.7817.600.16%16,754
Sep 10, 202517.7817.7917.7417.7517.570.07%12,677
Sep 9, 202517.7517.7517.7117.7417.56-0.12%2,057
Sep 8, 202517.7017.7717.7017.7617.580.45%40,622
Sep 5, 202517.6517.8017.6417.6817.50-0.19%30,369
Sep 4, 202517.7017.7417.6417.7117.530.13%7,357
Sep 3, 202517.6917.6917.6017.6917.510.23%12,792
Sep 2, 202517.6617.6617.5317.6517.47-0.03%8,264
Aug 29, 202517.7217.7217.6417.6617.47-0.20%10,604
Aug 28, 202517.7517.7517.6617.6917.51-0.05%6,174
Aug 27, 202517.7017.7017.6417.7017.520.29%64,311
Aug 26, 202517.6117.6717.5917.6517.470.14%7,804
Aug 25, 202517.6417.6817.6017.6317.44-0.03%15,960
Aug 22, 202517.6417.6817.5317.6317.450.55%14,657
Aug 21, 202517.6017.6017.4917.5317.35-0.44%28,064
Aug 20, 202517.6517.6517.5017.6117.430.06%13,942
Aug 19, 202517.6617.6617.5617.6017.42-0.03%17,312
Aug 18, 202517.6217.6517.5717.6117.42-1.10%7,853
Aug 15, 202517.9217.9217.7617.8017.43-0.56%4,973
Aug 14, 202517.9117.9117.8317.9017.530.39%10,454
Aug 13, 202517.8717.9017.8317.8317.47-0.19%21,106
Aug 12, 202517.8117.9017.8117.8717.500.37%9,415
Aug 11, 202517.7917.8917.7917.8017.440.06%13,712
Aug 8, 202517.8017.8517.7917.7917.430.04%8,468
Aug 7, 202517.8517.8517.7417.7817.420.10%4,472
Aug 6, 202517.6917.7717.6917.7717.400.36%4,872
Aug 5, 202517.8817.8817.7017.7017.34-0.34%15,214
Aug 4, 202517.7017.7717.6917.7617.400.98%3,788
Aug 1, 202517.5917.7017.5917.5917.23-0.83%8,315
Jul 31, 202517.7317.8317.7117.7417.37-0.16%6,641
Jul 30, 202517.7417.7717.7017.7717.40-0.12%6,321
Jul 29, 202517.7517.8017.7317.7917.420.15%23,841
Jul 28, 202517.8217.8217.7317.7617.40-0.11%26,804
Jul 25, 202517.7917.7917.7017.7817.420.23%8,114