Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.07
+0.02 (0.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.0417.0917.0317.0717.070.12%5,086
Jun 25, 202617.1417.1417.0317.0517.05-0.12%13,506
Jun 24, 202617.1317.1417.0417.0717.07-0.06%3,736
Jun 23, 202617.0917.1317.0517.0817.08-0.52%11,086
Jun 22, 202617.1217.2117.1217.1717.170.09%22,392
Jun 18, 202617.3617.3617.3017.3317.150.12%8,220
Jun 17, 202617.3517.3517.3017.3117.13-0.14%1,861
Jun 16, 202617.3517.3517.3217.3317.160.02%4,629
Jun 15, 202617.3017.3417.2517.3317.150.49%2,619
Jun 12, 202617.2917.2917.1517.2517.070.44%7,369
Jun 11, 202617.0417.1717.0017.1717.000.80%4,979
Jun 10, 202617.1417.1717.0317.0316.86-0.67%4,689
Jun 9, 202617.2417.2617.0117.1516.98-0.30%20,744
Jun 8, 202617.1817.2417.1717.2017.030.29%10,076
Jun 5, 202617.2517.2717.1517.1516.98-0.72%7,781
Jun 4, 202617.2617.3017.2517.2817.100.03%10,382
Jun 3, 202617.3017.3017.2617.2717.10-0.20%2,594
Jun 2, 202617.3017.3217.2717.3117.130.32%26,124
Jun 1, 202617.2017.3017.2017.2517.08-0.01%10,078
May 29, 202617.3017.3017.2517.2517.08-0.03%5,103
May 28, 202617.2817.2817.2217.2617.080.19%10,495
May 27, 202617.1917.2717.1917.2317.050.20%10,485
May 26, 202617.1417.2617.1417.1917.020.02%9,163
May 22, 202617.3017.3017.1517.1917.010.21%14,448
May 21, 202617.2117.2117.1017.1516.980.10%32,629
May 20, 202617.0417.1517.0417.1416.960.35%20,700
May 19, 202617.1417.1417.0717.0816.90-0.26%7,532
May 18, 202617.2317.2317.0717.1216.950.02%13,026
May 15, 202617.3017.3717.2817.3016.94-0.14%6,713
May 14, 202617.3717.3717.3017.3216.97-0.28%8,782
May 13, 202617.3717.3717.2917.3717.020.38%14,581
May 12, 202617.2317.3217.2317.3016.95-0.07%2,404
May 11, 202617.2017.3517.2017.3216.960.01%7,627
May 8, 202617.2117.3617.2117.3216.960.22%50,677
May 7, 202617.1717.3017.1717.2816.920.04%7,151
May 6, 202617.1817.2817.1817.2716.920.06%8,279
May 5, 202617.1517.2717.1517.2616.910.27%9,529
May 4, 202617.2517.2717.2117.2116.86-0.11%9,777
May 1, 202617.2717.2717.1917.2316.880.16%7,562
Apr 30, 202617.1717.2117.1517.2116.850.49%5,427
Apr 29, 202617.1117.1417.1117.1216.77-0.16%979
Apr 28, 202617.1217.1517.1017.1516.80-0.07%2,292
Apr 27, 202617.1017.1917.1017.1616.810.12%12,133
Apr 24, 202617.1517.1817.1117.1416.790.25%10,809
Apr 23, 202617.1117.1517.0817.1016.75-0.14%6,279
Apr 22, 202617.1917.1917.0817.1216.770.28%18,384
Apr 21, 202617.0117.1217.0117.0716.72-0.11%19,875
Apr 20, 202617.0817.1217.0517.0916.74-0.10%9,183
Apr 17, 202617.1417.3117.1217.3016.760.64%8,265
Apr 16, 202617.0617.1917.0617.1916.650.07%8,471