Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.35
-0.01 (-0.06%)
At close: Aug 28, 2026, 4:00 PM EDT
17.33
-0.02 (-0.11%)
After-hours: Aug 28, 2026, 8:00 PM EDT

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202617.4017.4017.3317.3517.35-0.06%6,347
Aug 27, 202617.3117.3617.2817.3617.360.35%7,830
Aug 26, 202617.3017.3017.2617.3017.300.17%10,584
Aug 25, 202617.2517.2917.2417.2717.270.16%13,105
Aug 24, 202617.2517.2817.2017.2517.24-0.06%5,446
Aug 21, 202617.4017.4717.3917.4417.260.14%6,216
Aug 20, 202617.4517.4817.4117.4117.23-0.09%7,413
Aug 19, 202617.4517.4517.4117.4317.25-7,288
Aug 18, 202617.4517.4517.4017.4317.25-0.03%19,469
Aug 17, 202617.4217.4517.4217.4317.25-11,577
Aug 14, 202617.4517.4517.4117.4317.250.03%3,931
Aug 13, 202617.4017.4517.4017.4317.250.03%3,751
Aug 12, 202617.4217.4417.3917.4217.240.03%13,633
Aug 11, 202617.4017.4417.3917.4217.240.20%8,720
Aug 10, 202617.3417.3917.3417.3817.20-0.06%4,185
Aug 7, 202617.3817.4017.3817.3917.210.03%3,693
Aug 6, 202617.3017.4017.3017.3917.210.04%8,355
Aug 5, 202617.4017.4017.3617.3817.20-0.01%21,722
Aug 4, 202617.1517.4017.1517.3817.200.20%47,551
Aug 3, 202617.2217.3517.2217.3517.170.61%7,940
Jul 31, 202617.2217.2917.1817.2417.060.11%14,291
Jul 30, 202617.0617.2617.0617.2217.040.50%10,257
Jul 29, 202617.1617.1817.1417.1416.96-0.61%6,980
Jul 28, 202617.1817.2417.1817.2417.060.33%2,717
Jul 27, 202617.2517.2617.1317.1817.010.16%7,895
Jul 24, 202617.2217.2217.1617.1616.980.10%2,929
Jul 23, 202617.2517.2517.1217.1416.96-0.77%11,476
Jul 22, 202617.3017.3017.2117.2717.09-0.06%6,223
Jul 21, 202617.2017.2817.2017.2817.100.70%5,067
Jul 20, 202617.2117.2517.1617.1616.98-0.18%5,514
Jul 17, 202617.1517.4017.1517.3717.01-0.06%9,226
Jul 16, 202617.3717.4017.3717.3817.03-0.03%2,946
Jul 15, 202617.3817.4017.3617.3817.030.10%4,109
Jul 14, 202617.3317.3717.3317.3617.010.20%3,375
Jul 13, 202617.2717.3917.2717.3316.98-0.23%5,463
Jul 10, 202617.3217.3917.3217.3717.020.26%6,026
Jul 9, 202617.3217.3417.2917.3316.980.32%4,688
Jul 8, 202617.3017.3217.2017.2716.92-0.05%3,595
Jul 7, 202617.2017.3317.2017.2816.93-0.21%12,322
Jul 6, 202617.3317.3317.2717.3216.970.52%5,803
Jul 2, 202617.1717.2917.1117.2316.88-0.02%21,923
Jul 1, 202617.2817.2917.2117.2316.880.22%2,609
Jun 30, 202617.0917.2517.0917.1916.840.38%5,637
Jun 29, 202617.0717.1417.0717.1316.780.33%17,664
Jun 26, 202617.0417.0917.0317.0716.730.12%5,086
Jun 25, 202617.1417.1417.0317.0516.71-0.12%13,506
Jun 24, 202617.1317.1417.0417.0716.73-0.06%3,736
Jun 23, 202617.0917.1317.0517.0816.74-0.52%11,086
Jun 22, 202617.1217.2117.1217.1716.820.09%22,417
Jun 18, 202617.3617.3617.3017.3316.810.12%8,220