Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.77
+0.02 (0.14%)
Nov 7, 2025, 4:00 PM EST - Market closed
XRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.73 | 17.80 | 17.68 | 17.78 | 17.78 | 0.12% | 11,626 |
| Nov 6, 2025 | 17.81 | 17.81 | 17.74 | 17.75 | 17.75 | -0.24% | 14,991 |
| Nov 5, 2025 | 17.80 | 17.81 | 17.77 | 17.80 | 17.80 | -0.14% | 1,219 |
| Nov 4, 2025 | 17.85 | 17.85 | 17.75 | 17.82 | 17.82 | 0.14% | 11,602 |
| Nov 3, 2025 | 17.87 | 17.87 | 17.78 | 17.80 | 17.80 | 0.10% | 7,960 |
| Oct 31, 2025 | 17.77 | 17.80 | 17.77 | 17.78 | 17.78 | 0.04% | 7,794 |
| Oct 30, 2025 | 17.76 | 17.80 | 17.76 | 17.77 | 17.77 | -0.16% | 7,060 |
| Oct 29, 2025 | 17.83 | 17.84 | 17.77 | 17.80 | 17.80 | -0.17% | 6,508 |
| Oct 28, 2025 | 17.90 | 17.90 | 17.79 | 17.83 | 17.83 | 0.08% | 39,077 |
| Oct 27, 2025 | 17.80 | 17.84 | 17.78 | 17.82 | 17.82 | 0.21% | 14,921 |
| Oct 24, 2025 | 17.70 | 17.81 | 17.70 | 17.78 | 17.78 | 0.20% | 39,831 |
| Oct 23, 2025 | 17.82 | 17.82 | 17.70 | 17.74 | 17.74 | 0.35% | 11,043 |
| Oct 22, 2025 | 17.76 | 17.77 | 17.67 | 17.68 | 17.68 | -0.37% | 6,500 |
| Oct 21, 2025 | 17.82 | 17.82 | 17.70 | 17.75 | 17.75 | 0.15% | 3,500 |
| Oct 20, 2025 | 17.71 | 17.74 | 17.70 | 17.72 | 17.72 | -0.76% | 6,959 |
| Oct 17, 2025 | 17.76 | 17.89 | 17.76 | 17.86 | 17.68 | 0.60% | 11,619 |
| Oct 16, 2025 | 17.80 | 17.82 | 17.68 | 17.75 | 17.57 | -0.15% | 27,106 |
| Oct 15, 2025 | 17.76 | 17.80 | 17.74 | 17.78 | 17.60 | 0.15% | 7,417 |
| Oct 14, 2025 | 17.70 | 17.80 | 17.70 | 17.75 | 17.57 | -0.02% | 6,511 |
| Oct 13, 2025 | 17.67 | 17.79 | 17.67 | 17.75 | 17.58 | 0.81% | 6,975 |
| Oct 10, 2025 | 17.79 | 17.79 | 17.58 | 17.61 | 17.43 | -0.98% | 5,688 |
| Oct 9, 2025 | 17.80 | 17.81 | 17.75 | 17.79 | 17.61 | -0.11% | 5,898 |
| Oct 8, 2025 | 17.81 | 17.82 | 17.78 | 17.81 | 17.63 | 0.14% | 13,153 |
| Oct 7, 2025 | 17.79 | 17.81 | 17.77 | 17.78 | 17.60 | -0.06% | 13,410 |
| Oct 6, 2025 | 17.73 | 17.81 | 17.73 | 17.79 | 17.61 | 0.40% | 10,527 |
| Oct 3, 2025 | 17.80 | 17.80 | 17.70 | 17.72 | 17.54 | -0.06% | 8,492 |
| Oct 2, 2025 | 17.65 | 17.77 | 17.65 | 17.73 | 17.55 | -0.11% | 8,412 |
| Oct 1, 2025 | 17.65 | 17.75 | 17.65 | 17.75 | 17.57 | 0.40% | 28,820 |
| Sep 30, 2025 | 17.66 | 17.70 | 17.63 | 17.68 | 17.50 | -0.17% | 4,470 |
| Sep 29, 2025 | 17.73 | 17.73 | 17.65 | 17.71 | 17.53 | 0.34% | 18,782 |
| Sep 26, 2025 | 17.57 | 17.68 | 17.57 | 17.65 | 17.47 | 0.51% | 8,597 |
| Sep 25, 2025 | 17.55 | 17.62 | 17.54 | 17.56 | 17.38 | -0.34% | 7,005 |
| Sep 24, 2025 | 17.56 | 17.68 | 17.56 | 17.62 | 17.44 | -0.03% | 16,373 |
| Sep 23, 2025 | 17.67 | 17.67 | 17.61 | 17.63 | 17.45 | -0.03% | 7,321 |
| Sep 22, 2025 | 17.74 | 17.74 | 17.62 | 17.63 | 17.45 | -1.17% | 40,030 |
| Sep 19, 2025 | 17.85 | 17.85 | 17.81 | 17.84 | 17.48 | 0.08% | 18,133 |
| Sep 18, 2025 | 17.85 | 17.87 | 17.80 | 17.83 | 17.46 | 0.02% | 16,216 |
| Sep 17, 2025 | 17.83 | 17.85 | 17.79 | 17.82 | 17.46 | 0.18% | 4,507 |
| Sep 16, 2025 | 17.77 | 17.85 | 17.77 | 17.79 | 17.43 | -0.22% | 2,250 |
| Sep 15, 2025 | 17.85 | 17.85 | 17.79 | 17.83 | 17.47 | 0.07% | 3,312 |
| Sep 12, 2025 | 17.80 | 17.85 | 17.78 | 17.82 | 17.46 | 0.21% | 13,412 |
| Sep 11, 2025 | 17.79 | 17.82 | 17.75 | 17.78 | 17.42 | 0.16% | 16,754 |
| Sep 10, 2025 | 17.78 | 17.79 | 17.74 | 17.75 | 17.39 | 0.07% | 12,677 |
| Sep 9, 2025 | 17.75 | 17.75 | 17.71 | 17.74 | 17.38 | -0.12% | 2,057 |
| Sep 8, 2025 | 17.70 | 17.77 | 17.70 | 17.76 | 17.40 | 0.45% | 40,622 |
| Sep 5, 2025 | 17.65 | 17.80 | 17.64 | 17.68 | 17.32 | -0.19% | 30,369 |
| Sep 4, 2025 | 17.70 | 17.74 | 17.64 | 17.71 | 17.35 | 0.13% | 7,357 |
| Sep 3, 2025 | 17.69 | 17.69 | 17.60 | 17.69 | 17.33 | 0.23% | 12,792 |
| Sep 2, 2025 | 17.66 | 17.66 | 17.53 | 17.65 | 17.29 | -0.03% | 8,264 |
| Aug 29, 2025 | 17.72 | 17.72 | 17.64 | 17.66 | 17.30 | -0.20% | 10,604 |