Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
16.96
+0.06 (0.35%)
Apr 1, 2026, 2:33 PM EDT - Market open

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202616.9517.0016.9416.98-0.47%2,805
Mar 31, 202616.7716.9016.7716.9016.900.81%3,949
Mar 30, 202616.7716.7716.7316.7716.77-0.04%7,688
Mar 27, 202616.7916.8416.7616.7716.77-0.49%6,307
Mar 26, 202616.9716.9716.8616.8616.85-0.53%9,229
Mar 25, 202616.9916.9916.9316.9516.950.17%5,894
Mar 24, 202616.8916.9516.8916.9216.92-0.02%22,051
Mar 23, 202616.9516.9816.9116.9216.92-0.39%4,373
Mar 20, 202617.2117.2116.9016.9916.82-1.47%121,335
Mar 19, 202617.2517.2717.1717.2417.07-0.48%16,655
Mar 18, 202617.5017.5017.2917.3217.15-1.20%35,362
Mar 17, 202617.5417.6017.5217.5417.360.09%363,815
Mar 16, 202617.4617.5617.4617.5217.350.40%5,587
Mar 13, 202617.5517.5517.4517.4517.28-0.43%8,265
Mar 12, 202617.6717.6717.5317.5317.35-0.90%6,498
Mar 11, 202617.6517.7217.6417.6917.51-0.02%13,089
Mar 10, 202617.6417.7517.6417.6917.51-0.18%10,765
Mar 9, 202617.5517.7217.5117.7217.540.33%16,752
Mar 6, 202617.5917.6917.5917.6617.49-0.36%5,043
Mar 5, 202617.7517.7617.6917.7317.55-0.29%19,438
Mar 4, 202617.8317.8317.7617.7817.600.40%7,881
Mar 3, 202617.7017.7317.6217.7117.53-0.45%18,616
Mar 2, 202617.8517.8517.7217.7917.61-0.02%10,200
Feb 27, 202617.7517.7917.7517.7917.610.05%9,009
Feb 26, 202617.9017.9017.7517.7817.60-0.27%18,374
Feb 25, 202617.8617.8617.7817.8317.650.34%18,199
Feb 24, 202617.7017.7717.7017.7717.590.28%3,762
Feb 23, 202617.8317.8317.6917.7217.54-1.39%16,925
Feb 20, 202617.8117.9817.8117.9717.620.71%24,187
Feb 19, 202617.9517.9517.8017.8417.49-0.54%17,720
Feb 18, 202617.9817.9817.8417.9417.590.67%30,066
Feb 17, 202617.8017.8717.6917.8217.470.05%15,690
Feb 13, 202617.8017.8717.7917.8117.460.07%11,898
Feb 12, 202617.9917.9917.8017.8017.45-0.87%22,213
Feb 11, 202617.9517.9617.8717.9617.60-0.02%7,959
Feb 10, 202617.9517.9917.9517.9617.610.05%14,161
Feb 9, 202617.9417.9717.9017.9517.600.40%10,222
Feb 6, 202617.8017.8917.8017.8817.530.99%5,435
Feb 5, 202617.8117.8117.7017.7017.35-0.64%9,626
Feb 4, 202617.8517.8517.7817.8217.47-0.35%11,448
Feb 3, 202617.9517.9517.8117.8817.53-0.39%32,283
Feb 2, 202617.9417.9617.8917.9517.600.22%10,302
Jan 30, 202618.0218.0217.8417.9117.56-0.06%6,760
Jan 29, 202617.9417.9417.8417.9217.570.06%12,195
Jan 28, 202617.9117.9217.8917.9117.560.28%12,948
Jan 27, 202617.9017.9217.8617.8617.51-0.22%15,652
Jan 26, 202617.8917.9017.8417.9017.550.56%11,476
Jan 23, 202617.8617.8617.8017.8017.45-0.17%25,056
Jan 22, 202617.9317.9317.7717.8317.480.45%30,861
Jan 21, 202617.7017.8117.7017.7517.400.28%7,849