Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.59
-0.15 (-0.85%)
At close: Aug 1, 2025, 4:00 PM
17.64
+0.05 (0.28%)
After-hours: Aug 1, 2025, 8:00 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.5917.7017.5917.5917.59-0.83%8,315
Jul 31, 202517.7317.8317.7117.7417.74-0.16%6,641
Jul 30, 202517.7417.7717.7017.7717.77-0.12%6,321
Jul 29, 202517.7517.8017.7317.7917.790.15%23,841
Jul 28, 202517.8217.8217.7317.7617.76-0.11%26,804
Jul 25, 202517.7917.7917.7017.7817.780.23%8,114
Jul 24, 202517.7017.7517.7017.7417.740.20%7,010
Jul 23, 202517.6717.7017.6617.7017.700.30%16,837
Jul 22, 202517.6717.6817.6217.6517.65-0.16%7,760
Jul 21, 202517.7517.7517.6617.6817.68-0.91%10,186
Jul 18, 202517.9517.9517.8217.8417.65-0.28%13,284
Jul 17, 202517.9017.9117.8817.8917.700.01%13,185
Jul 16, 202517.8917.9217.8817.8917.700.05%1,830
Jul 15, 202517.8917.9417.8817.8817.69-0.39%15,228
Jul 14, 202517.9317.9517.8817.9517.760.28%15,665
Jul 11, 202517.9717.9717.8817.9017.71-4,263
Jul 10, 202517.8517.9417.8517.9017.71-23,998
Jul 9, 202517.9117.9317.8617.9017.710.11%10,202
Jul 8, 202517.8617.9217.8417.8817.690.11%67,858
Jul 7, 202517.8017.8817.8017.8617.67-0.03%50,051
Jul 3, 202517.8817.8817.8317.8717.68-0.08%40,685
Jul 2, 202517.8817.8817.8317.8817.69-0.06%7,032
Jul 1, 202517.8917.9017.8117.8917.70-32,447
Jun 30, 202517.8917.8917.8117.8917.700.29%7,230
Jun 27, 202517.8217.8817.8117.8417.650.15%6,658
Jun 26, 202517.8517.8517.7717.8117.620.07%6,267
Jun 25, 202517.8017.8217.7517.8017.610.17%15,499
Jun 24, 202517.7617.8017.7317.7717.580.25%17,335
Jun 23, 202517.7417.7417.6317.7317.54-0.58%11,692
Jun 20, 202518.0018.0017.8317.8317.46-0.61%10,400
Jun 18, 202517.9517.9817.9417.9417.570.20%4,539
Jun 17, 202517.9317.9717.8917.9117.54-0.20%7,409
Jun 16, 202517.9617.9817.9117.9417.570.34%6,492
Jun 13, 202517.9417.9417.8317.8817.51-0.21%7,071
Jun 12, 202517.8817.9517.8817.9217.550.23%6,526
Jun 11, 202517.9617.9617.8417.8817.51-0.18%32,757
Jun 10, 202517.9117.9417.8617.9117.540.33%15,235
Jun 9, 202517.8017.9217.8017.8517.480.06%9,067
Jun 6, 202517.9117.9117.8317.8417.470.05%7,017
Jun 5, 202517.9017.9017.7917.8317.46-0.10%5,690
Jun 4, 202517.8717.8717.8017.8517.48-0.01%6,743
Jun 3, 202517.7517.8517.7517.8517.480.62%9,515
Jun 2, 202517.7417.7617.6617.7417.38-0.17%7,590
May 30, 202517.7817.7817.7117.7717.400.19%3,619
May 29, 202517.7617.8217.6817.7417.370.28%6,455
May 28, 202517.7817.7817.6917.6917.32-0.35%12,504
May 27, 202517.7417.7617.6417.7517.390.57%29,796
May 23, 202517.6217.6517.5917.6517.29-0.01%12,031
May 22, 202517.6617.7017.6217.6517.290.24%15,044
May 21, 202517.6517.7017.6117.6117.25-0.65%14,161