Skip to main content
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
18.97
-0.15 (-0.79%)
Feb 27, 2025, 3:54 PM EST - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202519.1519.1518.9718.9718.97-0.79%7,069
Feb 26, 202519.1619.2119.1119.1219.12-0.12%8,200
Feb 25, 202519.2419.2419.0719.1419.14-0.21%25,193
Feb 24, 202519.2619.4519.1519.1819.18-0.78%25,452
Feb 21, 202519.6119.6119.3319.3319.14-1.46%27,753
Feb 20, 202519.6119.6319.6119.6219.420.06%7,857
Feb 19, 202519.6019.6219.5719.6119.410.11%10,195
Feb 18, 202519.6119.6119.5419.5819.39-0.09%12,760
Feb 14, 202519.5919.6019.5419.6019.410.18%30,928
Feb 13, 202519.5019.5919.5019.5719.370.30%13,812
Feb 12, 202519.4719.5319.4719.5119.31-0.12%12,186
Feb 11, 202519.5719.5719.4619.5319.340.05%11,813
Feb 10, 202519.4919.5319.4219.5219.330.36%19,329
Feb 7, 202519.4319.5119.4319.4519.26-0.10%12,023
Feb 6, 202519.4119.5019.4119.4719.280.36%9,138
Feb 5, 202519.3919.4719.3819.4019.21-0.21%14,560
Feb 4, 202519.3919.4419.3419.4419.250.52%22,229
Feb 3, 202519.2519.4119.2319.3419.15-0.46%44,071
Jan 31, 202519.5319.5319.3719.4319.24-0.05%15,157
Jan 30, 202519.3519.4819.3519.4419.250.22%14,920
Jan 29, 202519.3419.4419.3419.4019.20-0.22%18,144
Jan 28, 202519.4519.4719.3519.4419.250.49%8,585
Jan 27, 202519.2219.3919.2219.3519.15-0.42%13,616
Jan 24, 202519.6019.6019.4319.4319.23-0.22%11,278
Jan 23, 202519.4719.5019.3719.4719.280.21%19,742
Jan 22, 202519.3619.4619.3519.4319.240.10%16,487
Jan 21, 202519.6019.6019.3019.4119.22-0.49%9,476
Jan 17, 202519.5119.5719.4519.5119.12-0.13%66,161
Jan 16, 202519.5519.5519.4619.5319.150.31%17,624
Jan 15, 202519.4319.4819.4119.4719.091.25%13,521
Jan 14, 202519.3119.3319.1519.2318.850.03%18,595
Jan 13, 202519.1719.2219.1319.2218.850.04%11,520
Jan 10, 202519.2719.3119.1619.2218.84-0.82%21,554
Jan 8, 202519.3819.3919.3119.3818.990.08%8,116
Jan 7, 202519.4819.4819.3419.3618.98-0.41%11,927
Jan 6, 202519.4619.4719.4019.4419.060.38%17,227
Jan 3, 202519.3119.3919.3019.3718.990.55%7,066
Jan 2, 202519.3019.3019.1819.2618.88-0.21%15,373
Dec 31, 202419.3619.3619.2419.3018.920.03%11,219
Dec 30, 202419.3019.3419.1919.3018.92-1.51%6,981
Dec 27, 202419.6019.6019.4719.5919.01-0.01%5,579
Dec 26, 202419.6119.6419.5519.5919.010.11%25,407
Dec 24, 202419.5019.5719.5019.5718.990.35%2,617
Dec 23, 202419.4119.5419.4119.5018.930.47%27,638
Dec 20, 202419.1419.5319.1219.4118.841.35%30,095
Dec 19, 202419.2119.2119.0919.1518.590.42%8,188
Dec 18, 202419.1319.2419.0719.0718.51-0.78%17,484
Dec 17, 202419.1719.2319.1719.2218.650.31%24,240
Dec 16, 202419.1319.2319.1319.1618.60-0.25%6,033
Dec 13, 202419.2319.2319.1819.2118.64-0.01%18,842
Dec 12, 202419.2019.2219.1519.2118.640.13%19,725
Dec 11, 202419.2119.2119.1219.1918.62-0.02%20,200
Dec 10, 202419.1919.2519.1319.1918.620.07%17,311
Dec 9, 202419.1819.2019.1019.1818.61-0.07%16,280
Dec 6, 202419.1719.1919.1719.1918.620.16%3,305
Dec 5, 202419.0919.1819.0919.1618.600.11%4,768
Dec 4, 202419.1419.1519.0919.1418.57-0.11%12,739
Dec 3, 202419.1719.1719.0819.1618.600.05%26,302
Dec 2, 202419.1619.1619.1219.1518.590.10%7,002
Nov 29, 202419.3519.3519.0819.1318.570.16%4,268
Nov 27, 202419.0319.1219.0319.1018.540.06%27,570
Nov 26, 202419.1119.1219.0419.0918.53-0.01%7,774
Nov 25, 202419.1619.1619.0319.0918.530.16%24,118
Nov 22, 202419.0519.0618.9919.0618.500.32%9,405
Nov 21, 202418.9519.0418.9219.0018.440.23%20,279
Nov 20, 202419.0019.0018.8918.9618.40-0.23%14,418
Nov 19, 202418.9619.0018.8619.0018.440.30%20,903
Nov 18, 202418.9319.0018.9018.9418.38-0.98%57,617
Nov 15, 202419.3519.3519.1019.1318.38-0.26%17,484
Nov 14, 202419.1719.2619.1719.1818.42-0.26%9,230
Nov 13, 202419.2419.2619.2019.2318.47-0.10%10,150
Nov 12, 202419.2919.2919.1819.2518.490.05%9,082
Nov 11, 202419.2719.2719.1819.2418.480.16%15,378
Nov 8, 202419.1519.2419.1519.2118.45-0.05%20,094
Nov 7, 202419.2419.2819.1719.2218.460.26%39,243
Nov 6, 202419.1119.1719.0319.1718.421.40%6,310
Nov 5, 202418.8418.9318.8418.9118.160.42%4,437
Nov 4, 202418.8718.8718.8118.8318.08-0.19%5,868
Nov 1, 202418.8418.9118.8118.8618.120.27%20,612
Oct 31, 202418.8818.9018.8118.8118.07-0.68%11,053
Oct 30, 202419.0019.0018.9418.9418.19-0.38%7,303
Oct 29, 202419.1319.1318.9719.0118.260.16%25,566
Oct 28, 202419.0219.0218.9218.9818.230.11%9,593
Oct 25, 202419.1519.1518.9418.9618.210.11%22,579
Oct 24, 202418.8818.9618.8818.9418.190.37%11,828
Oct 23, 202418.8818.9418.8618.8718.13-0.42%16,829
Oct 22, 202418.9518.9918.9318.9518.20-0.26%12,215
Oct 21, 202419.0019.0118.9019.0018.25-0.91%28,552
Oct 18, 202419.2119.2119.1519.1818.24-0.13%9,366
Oct 17, 202419.2119.2119.1719.2018.260.08%7,653
Oct 16, 202419.1519.1919.1419.1918.250.18%4,394
Oct 15, 202419.1519.2019.1419.1518.21-0.08%5,115
Oct 14, 202419.1619.1819.1519.1718.230.03%6,438
Oct 11, 202419.1019.1719.0919.1618.220.10%7,455
Oct 10, 202419.1519.1519.0919.1418.200.37%12,445
Oct 9, 202419.0019.1319.0019.0718.140.16%21,472
Oct 8, 202419.0019.0819.0019.0418.110.11%4,725
Oct 7, 202419.0519.0719.0019.0218.09-0.16%24,076
Oct 4, 202419.0819.0819.0019.0518.120.26%6,427
Oct 3, 202418.9819.0018.9319.0018.070.32%11,748