Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.83
0.00 (0.00%)
Feb 26, 2026, 2:56 PM EST - Market open

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202617.9017.9017.7517.78--0.28%11,496
Feb 25, 202617.8617.8617.7817.8317.830.34%18,199
Feb 24, 202617.7017.7717.7017.7717.770.28%3,762
Feb 23, 202617.8317.8317.6917.7217.72-1.39%16,925
Feb 20, 202617.8117.9817.8117.9717.790.71%24,187
Feb 19, 202617.9517.9517.8017.8417.67-0.54%17,720
Feb 18, 202617.9817.9817.8417.9417.760.67%30,066
Feb 17, 202617.8017.8717.6917.8217.650.05%15,690
Feb 13, 202617.8017.8717.7917.8117.640.07%11,898
Feb 12, 202617.9917.9917.8017.8017.62-0.87%22,213
Feb 11, 202617.9517.9617.8717.9617.78-0.02%7,959
Feb 10, 202617.9517.9917.9517.9617.780.05%14,161
Feb 9, 202617.9417.9717.9017.9517.770.40%10,222
Feb 6, 202617.8017.8917.8017.8817.700.99%5,435
Feb 5, 202617.8117.8117.7017.7017.53-0.64%9,626
Feb 4, 202617.8517.8517.7817.8217.64-0.35%11,448
Feb 3, 202617.9517.9517.8117.8817.70-0.39%32,283
Feb 2, 202617.9417.9617.8917.9517.770.22%10,302
Jan 30, 202618.0218.0217.8417.9117.73-0.06%6,760
Jan 29, 202617.9417.9417.8417.9217.740.06%12,195
Jan 28, 202617.9117.9217.8917.9117.730.28%12,948
Jan 27, 202617.9017.9217.8617.8617.68-0.22%15,652
Jan 26, 202617.8917.9017.8417.9017.720.56%11,476
Jan 23, 202617.8617.8617.8017.8017.62-0.17%25,056
Jan 22, 202617.9317.9317.7717.8317.650.45%30,861
Jan 21, 202617.7017.8117.7017.7517.580.28%7,849
Jan 20, 202617.7517.7917.7017.7017.53-1.80%22,194
Jan 16, 202618.0018.0517.9718.0317.670.14%33,120
Jan 15, 202617.9918.0417.9918.0017.640.06%25,569
Jan 14, 202618.0118.0517.9917.9917.63-0.17%28,993
Jan 13, 202618.0518.0518.0118.0217.660.17%12,262
Jan 12, 202617.9418.0117.9417.9917.630.06%35,123
Jan 9, 202617.9618.0317.9617.9817.620.17%47,523
Jan 8, 202617.9417.9917.9417.9517.59-0.11%68,914
Jan 7, 202618.0718.0717.9517.9717.61-0.33%79,639
Jan 6, 202618.0218.0817.9818.0317.670.50%36,565
Jan 5, 202617.9017.9717.9017.9417.580.22%19,170
Jan 2, 202617.8517.9317.8517.9017.540.17%11,681
Dec 31, 202517.9517.9717.8617.8717.51-0.38%24,492
Dec 30, 202517.8817.9617.8817.9417.580.21%10,896
Dec 29, 202517.8817.9517.8817.9017.54-0.06%18,725
Dec 26, 202517.9917.9917.9017.9117.55-0.22%32,022
Dec 24, 202517.9517.9617.9317.9517.59-4,920
Dec 23, 202517.8717.9517.8717.9517.590.31%5,646
Dec 22, 202517.9317.9317.8617.9017.54-0.58%22,375
Dec 19, 202517.8918.0317.8918.0017.460.33%17,347
Dec 18, 202517.9417.9517.9417.9417.40-0.11%3,212
Dec 17, 202517.9517.9617.9117.9617.420.17%4,609
Dec 16, 202517.9617.9617.9117.9317.390.17%3,042
Dec 15, 202517.8917.9517.8617.9017.36-0.22%30,923