Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.91
-0.01 (-0.06%)
Jan 30, 2026, 4:00 PM EST - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202618.0218.0217.8417.9117.91-0.06%6,760
Jan 29, 202617.9417.9417.8417.9217.920.06%12,195
Jan 28, 202617.9117.9217.8917.9117.910.28%12,948
Jan 27, 202617.9017.9217.8617.8617.86-0.22%15,642
Jan 26, 202617.8917.9017.8417.9017.900.56%11,476
Jan 23, 202617.8617.8617.8017.8017.80-0.17%25,048
Jan 22, 202617.9317.9317.7717.8317.830.45%30,861
Jan 21, 202617.7017.8117.7017.7517.750.28%7,848
Jan 20, 202617.7517.7917.7017.7017.70-1.80%22,194
Jan 16, 202618.0018.0517.9718.0317.840.14%33,120
Jan 15, 202617.9918.0417.9918.0017.820.06%25,569
Jan 14, 202618.0118.0517.9917.9917.81-0.17%28,993
Jan 13, 202618.0518.0518.0118.0217.840.17%12,262
Jan 12, 202617.9418.0117.9417.9917.810.06%35,123
Jan 9, 202617.9618.0317.9617.9817.800.17%47,523
Jan 8, 202617.9417.9917.9417.9517.77-0.11%68,914
Jan 7, 202618.0718.0717.9517.9717.79-0.33%79,639
Jan 6, 202618.0218.0817.9818.0317.850.50%36,565
Jan 5, 202617.9017.9717.9017.9417.760.22%19,170
Jan 2, 202617.8517.9317.8517.9017.720.17%11,681
Dec 31, 202517.9517.9717.8617.8717.69-0.38%24,492
Dec 30, 202517.8817.9617.8817.9417.760.21%10,896
Dec 29, 202517.8817.9517.8817.9017.72-0.06%18,725
Dec 26, 202517.9917.9917.9017.9117.73-0.22%32,022
Dec 24, 202517.9517.9617.9317.9517.77-4,920
Dec 23, 202517.8717.9517.8717.9517.770.31%5,646
Dec 22, 202517.9317.9317.8617.9017.71-0.58%22,375
Dec 19, 202517.8918.0317.8918.0017.630.33%17,347
Dec 18, 202517.9417.9517.9417.9417.57-0.11%3,212
Dec 17, 202517.9517.9617.9117.9617.590.17%4,609
Dec 16, 202517.9617.9617.9117.9317.560.17%3,042
Dec 15, 202517.8917.9517.8617.9017.53-0.22%30,923
Dec 12, 202517.8517.9617.8517.9417.570.03%7,998
Dec 11, 202517.9017.9417.9017.9417.570.19%6,302
Dec 10, 202517.8817.9317.8717.9017.530.08%3,818
Dec 9, 202517.9117.9117.8617.8917.52-0.05%2,847
Dec 8, 202517.8417.9317.8417.9017.530.25%9,009
Dec 5, 202517.9017.9117.8517.8517.48-0.39%15,375
Dec 4, 202517.8917.9217.8617.9217.550.42%7,314
Dec 3, 202517.8017.9017.8017.8517.480.08%14,715
Dec 2, 202517.8017.8917.8017.8317.46-0.11%16,217
Dec 1, 202517.8017.8717.8017.8517.480.12%9,251
Nov 28, 202517.8717.8717.8117.8317.460.16%4,626
Nov 26, 202517.7817.8617.7817.8017.44-0.06%4,883
Nov 25, 202517.7117.8117.7117.8117.450.46%8,790
Nov 24, 202517.7017.8017.6917.7317.37-0.80%8,694
Nov 21, 202517.7517.9417.7117.8717.331.07%17,147
Nov 20, 202517.9117.9117.6817.6817.15-0.62%4,954
Nov 19, 202517.7517.8017.7517.8017.260.17%5,729
Nov 18, 202517.7517.7917.6717.7717.23-0.14%16,669