Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.63
+0.10 (0.57%)
Aug 22, 2025, 4:00 PM - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 202517.8817.8817.8317.8817.51-0.06%7,032
Jul 1, 202517.8917.9017.8117.8917.52-32,447
Jun 30, 202517.8917.8917.8117.8917.520.29%7,230
Jun 27, 202517.8217.8817.8117.8417.470.15%6,658
Jun 26, 202517.8517.8517.7717.8117.440.07%6,267
Jun 25, 202517.8017.8217.7517.8017.430.17%15,499
Jun 24, 202517.7617.8017.7317.7717.400.25%17,335
Jun 23, 202517.7417.7417.6317.7317.36-0.58%11,692
Jun 20, 202518.0018.0017.8317.8317.28-0.61%10,400
Jun 18, 202517.9517.9817.9417.9417.390.20%4,539
Jun 17, 202517.9317.9717.8917.9117.36-0.20%7,409
Jun 16, 202517.9617.9817.9117.9417.390.34%6,492
Jun 13, 202517.9417.9417.8317.8817.33-0.21%7,071
Jun 12, 202517.8817.9517.8817.9217.370.23%6,526