Skip to main content
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.84
+0.01 (0.05%)
Jun 6, 2025, 4:00 PM - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.9117.9117.8317.8417.840.05%7,017
Jun 5, 202517.9017.9017.7917.8317.83-0.10%5,690
Jun 4, 202517.8717.8717.8017.8517.85-0.01%6,743
Jun 3, 202517.7517.8517.7517.8517.850.62%9,515
Jun 2, 202517.7417.7617.6617.7417.74-0.17%7,590
May 30, 202517.7817.7817.7117.7717.770.19%3,619
May 29, 202517.7617.8217.6817.7417.740.28%6,455
May 28, 202517.7817.7817.6917.6917.69-0.35%12,504
May 27, 202517.7417.7617.6417.7517.750.57%29,796
May 23, 202517.6217.6517.5917.6517.65-0.01%12,031
May 22, 202517.6617.7017.6217.6517.650.24%15,044
May 21, 202517.6517.7017.6117.6117.61-0.65%14,161
May 20, 202517.7817.7817.7317.7317.73-0.30%5,252
May 19, 202517.7217.7817.6417.7817.78-0.95%27,242
May 16, 202517.9917.9917.8217.9517.770.06%16,119
May 15, 202517.9017.9517.9017.9417.760.23%5,936
May 14, 202517.9417.9517.8917.9017.72-0.23%10,450
May 13, 202517.9317.9417.8417.9417.760.11%52,803
May 12, 202517.9617.9617.8517.9217.74-29,911
May 9, 202517.9217.9217.8517.9217.740.20%4,673
May 8, 202517.9517.9517.8417.8917.710.06%16,093
May 7, 202517.9017.9017.8317.8817.700.08%23,842
May 6, 202517.9017.9017.8117.8617.68-0.27%17,109
May 5, 202517.9217.9217.8117.9117.730.07%38,129
May 2, 202517.8817.9117.8217.9017.720.29%10,515
May 1, 202517.9017.9017.7917.8517.670.03%15,049
Apr 30, 202517.8117.8617.8017.8417.66-14,574
Apr 29, 202517.8217.8517.7917.8417.660.22%8,887
Apr 28, 202517.7117.8217.7117.8017.620.20%9,776
Apr 25, 202517.7717.8117.7517.7717.590.42%11,516
Apr 24, 202517.6717.7617.6217.6917.510.12%6,319
Apr 23, 202517.7717.7717.6317.6717.490.46%17,822
Apr 22, 202517.5017.6217.5017.5917.410.79%17,095
Apr 21, 202517.5117.5517.3817.4517.28-1.81%13,931
Apr 17, 202517.6817.8317.6817.7717.42-0.20%11,608
Apr 16, 202517.9017.9117.7617.8117.45-1.07%7,034
Apr 15, 202518.1118.2217.9518.0017.64-0.60%46,305
Apr 14, 202518.3518.3518.0618.1117.75-0.18%9,752
Apr 11, 202518.0918.1517.9818.1417.780.71%17,990
Apr 10, 202518.2518.2517.9418.0117.65-1.68%11,482
Apr 9, 202517.9118.3217.7718.3217.962.63%70,040
Apr 8, 202518.1018.1017.8317.8517.490.10%19,400
Apr 7, 202517.7518.2317.7317.8317.48-0.46%29,425
Apr 4, 202518.0018.0117.8817.9217.56-1.51%31,565
Apr 3, 202518.3818.3818.1818.1917.83-1.61%34,720
Apr 2, 202518.4018.4918.4018.4918.120.48%7,435
Apr 1, 202518.4018.4718.3418.4018.03-0.22%34,451
Mar 31, 202518.2818.4518.2118.4418.070.36%18,664
Mar 28, 202518.5018.5118.3418.3718.01-0.85%21,241
Mar 27, 202518.5018.5618.4918.5318.160.03%5,278