Skip to main content
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.03
+0.14 (0.83%)
Nov 11, 2026, 4:00 PM EST - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202617.0117.0817.0117.0317.030.83%24,781
Nov 10, 202616.9516.9516.8316.8916.89-0.53%9,824
Nov 9, 202616.9116.9916.9016.9816.981.19%6,988
Nov 6, 202616.7516.8216.7516.7816.780.18%22,368
Nov 5, 202617.0017.0216.7416.7516.75-2.33%16,457
Nov 4, 202617.1217.1717.1217.1517.150.88%23,224
Nov 3, 202617.0017.0216.9717.0017.000.12%31,032
Nov 2, 202617.0317.1016.9816.9816.98-0.10%6,382
Oct 30, 202617.1017.1016.9217.0017.00-0.80%20,319
Oct 29, 202617.1417.1617.1217.1417.14-0.08%23,483
Oct 28, 202617.1517.1617.1117.1517.15-0.01%7,655
Oct 27, 202617.1417.1517.1017.1517.150.23%7,610
Oct 26, 202617.0217.1117.0217.1117.110.29%5,483
Oct 23, 202617.0417.0817.0417.0617.06-0.18%5,546
Oct 22, 202617.0617.1117.0317.0917.09-0.41%11,882
Oct 21, 202617.2217.2217.0917.1617.160.18%32,591
Oct 20, 202617.0717.1417.0717.1317.130.18%39,707
Oct 19, 202617.1517.1517.0517.1017.100.28%11,546
Oct 16, 202617.3617.3617.1517.2017.05-0.98%44,773
Oct 15, 202617.3817.3917.3417.3817.220.09%7,322
Oct 14, 202617.3417.3817.3317.3617.21-0.01%10,669
Oct 13, 202617.3617.4017.3217.3617.21-0.06%15,629
Oct 12, 202617.3417.3917.3417.3717.22-0.12%17,877
Oct 9, 202617.3517.3917.3317.3917.240.12%17,373
Oct 8, 202617.2917.3717.2817.3717.22-12,443
Oct 7, 202617.3617.3717.3217.3717.220.06%12,376
Oct 6, 202617.3217.3617.3217.3617.210.06%16,198
Oct 5, 202617.2617.3517.2617.3517.200.17%12,982
Oct 2, 202617.3217.3217.2717.3217.170.35%5,680
Oct 1, 202617.3517.3517.1717.2617.110.06%18,677
Sep 30, 202617.2417.2817.2417.2517.10-0.06%21,203
Sep 29, 202617.2617.2817.2417.2617.110.06%31,635
Sep 28, 202617.2617.2817.2217.2517.10-0.15%15,446
Sep 25, 202617.2817.2917.2117.2817.120.09%5,588
Sep 24, 202617.3117.3117.2217.2617.110.07%19,627
Sep 23, 202617.3617.3617.2417.2517.10-0.24%8,402
Sep 22, 202617.2317.3017.2317.2917.140.41%21,722
Sep 21, 202617.1917.2917.1817.2217.070.02%27,249
Sep 18, 202617.3517.4017.3217.3917.060.09%28,967
Sep 17, 202617.3717.3917.3417.3817.051.06%21,433
Sep 16, 202617.2917.3317.1117.1916.87-0.50%120,797
Sep 15, 202617.2517.3017.2417.2816.96-0.29%24,506
Sep 14, 202617.3117.3317.2717.3317.01-0.23%67,183
Sep 11, 202617.3317.3717.3317.3717.040.75%4,645
Sep 10, 202617.2517.2817.1217.2416.92-0.39%339,891
Sep 9, 202617.3517.3517.2817.3116.98-0.21%373,429
Sep 8, 202617.3517.4017.3317.3517.02-0.06%14,629
Sep 4, 202617.4317.4317.3617.3617.03-0.03%5,424
Sep 3, 202617.2917.3817.2917.3617.030.38%4,258
Sep 2, 202617.2717.3317.2617.3016.970.09%4,042