Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.87
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.9517.9717.8617.8717.87-0.38%24,492
Dec 30, 202517.8817.9617.8817.9417.940.21%10,896
Dec 29, 202517.8817.9517.8817.9017.90-0.06%18,725
Dec 26, 202517.9917.9917.9017.9117.91-0.22%32,022
Dec 24, 202517.9517.9617.9317.9517.95-4,920
Dec 23, 202517.8717.9517.8717.9517.950.31%5,646
Dec 22, 202517.9317.9317.8617.9017.90-0.58%22,375
Dec 19, 202517.8918.0317.8918.0017.810.33%17,347
Dec 18, 202517.9417.9517.9417.9417.75-0.11%3,212
Dec 17, 202517.9517.9617.9117.9617.770.17%4,609
Dec 16, 202517.9617.9617.9117.9317.740.17%3,042
Dec 15, 202517.8917.9517.8617.9017.71-0.22%30,923
Dec 12, 202517.8517.9617.8517.9417.750.03%7,998
Dec 11, 202517.9017.9417.9017.9417.750.19%6,302
Dec 10, 202517.8817.9317.8717.9017.720.08%3,818
Dec 9, 202517.9117.9117.8617.8917.70-0.05%2,847
Dec 8, 202517.8417.9317.8417.9017.710.25%9,009
Dec 5, 202517.9017.9117.8517.8517.66-0.39%15,375
Dec 4, 202517.8917.9217.8617.9217.730.42%7,314
Dec 3, 202517.8017.9017.8017.8517.660.08%14,715
Dec 2, 202517.8017.8917.8017.8317.64-0.11%16,217
Dec 1, 202517.8017.8717.8017.8517.660.12%9,251
Nov 28, 202517.8717.8717.8117.8317.640.16%4,626
Nov 26, 202517.7817.8617.7817.8017.61-0.06%4,883
Nov 25, 202517.7117.8117.7117.8117.630.46%8,790
Nov 24, 202517.7017.8017.6917.7317.55-0.80%8,694
Nov 21, 202517.7517.9417.7117.8717.511.07%17,147
Nov 20, 202517.9117.9117.6817.6817.33-0.62%4,954
Nov 19, 202517.7517.8017.7517.8017.430.17%5,729
Nov 18, 202517.7517.7917.6717.7717.40-0.14%16,669
Nov 17, 202517.7017.8817.7017.7917.43-0.29%17,217
Nov 14, 202517.8217.8617.7117.8417.480.12%9,067
Nov 13, 202517.8617.8917.7917.8217.46-0.25%9,277
Nov 12, 202517.9017.9017.8717.8717.50-0.11%1,866
Nov 11, 202517.8317.9017.8317.8917.520.36%11,916
Nov 10, 202517.8017.8317.8017.8217.460.25%11,650
Nov 7, 202517.7317.8017.6817.7817.410.12%11,658
Nov 6, 202517.8117.8117.7417.7517.39-0.24%14,991
Nov 5, 202517.8017.8117.7717.8017.43-0.14%1,219
Nov 4, 202517.8517.8517.7517.8217.460.14%11,602
Nov 3, 202517.8717.8717.7817.8017.430.10%7,960
Oct 31, 202517.7717.8017.7717.7817.420.04%7,794
Oct 30, 202517.7617.8017.7617.7717.41-0.16%7,060
Oct 29, 202517.8317.8417.7717.8017.44-0.17%6,508
Oct 28, 202517.9017.9017.7917.8317.470.08%39,077
Oct 27, 202517.8017.8417.7817.8217.450.21%14,921
Oct 24, 202517.7017.8117.7017.7817.420.20%39,831
Oct 23, 202517.8217.8217.7017.7417.380.35%11,043
Oct 22, 202517.7617.7717.6717.6817.32-0.37%6,500
Oct 21, 202517.8217.8217.7017.7517.380.15%3,500