Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.39
+0.01 (0.06%)
At close: Aug 7, 2026, 4:00 PM EDT
17.40
+0.01 (0.06%)
After-hours: Aug 7, 2026, 8:00 PM EDT

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202617.3817.4017.3817.3917.390.03%3,693
Aug 6, 202617.3017.4017.3017.3917.380.04%8,355
Aug 5, 202617.4017.4017.3617.3817.38-0.01%21,721
Aug 4, 202617.1517.4017.1517.3817.380.20%47,551
Aug 3, 202617.2217.3517.2217.3517.350.61%7,940
Jul 31, 202617.2217.2917.1817.2417.240.11%14,289
Jul 30, 202617.0617.2617.0617.2217.220.50%10,257
Jul 29, 202617.1617.1817.1417.1417.14-0.61%6,980
Jul 28, 202617.1817.2417.1817.2417.240.33%2,717
Jul 27, 202617.2517.2617.1317.1817.180.16%7,893
Jul 24, 202617.2217.2217.1617.1617.150.10%2,929
Jul 23, 202617.2517.2517.1217.1417.14-0.77%11,474
Jul 22, 202617.3017.3017.2117.2717.27-0.06%6,223
Jul 21, 202617.2017.2817.2017.2817.280.70%5,065
Jul 20, 202617.2117.2517.1617.1617.16-0.18%5,514
Jul 17, 202617.1517.4017.1517.3717.19-0.06%9,226
Jul 16, 202617.3717.4017.3717.3817.20-0.03%2,946
Jul 15, 202617.3817.4017.3617.3817.210.10%4,109
Jul 14, 202617.3317.3717.3317.3617.190.20%3,375
Jul 13, 202617.2717.3917.2717.3317.16-0.23%5,463
Jul 10, 202617.3217.3917.3217.3717.200.26%6,026
Jul 9, 202617.3217.3417.2917.3317.150.32%4,688
Jul 8, 202617.3017.3217.2017.2717.10-0.05%3,595
Jul 7, 202617.2017.3317.2017.2817.11-0.21%12,322
Jul 6, 202617.3317.3317.2717.3217.140.52%5,803
Jul 2, 202617.1717.2917.1117.2317.05-0.02%21,923
Jul 1, 202617.2817.2917.2117.2317.060.22%2,609
Jun 30, 202617.0917.2517.0917.1917.020.38%5,637
Jun 29, 202617.0717.1417.0717.1316.950.33%17,664
Jun 26, 202617.0417.0917.0317.0716.900.12%5,086
Jun 25, 202617.1417.1417.0317.0516.88-0.12%13,506
Jun 24, 202617.1317.1417.0417.0716.90-0.06%3,736
Jun 23, 202617.0917.1317.0517.0816.91-0.52%11,086
Jun 22, 202617.1217.2117.1217.1717.000.09%22,417
Jun 18, 202617.3617.3617.3017.3316.980.12%8,220
Jun 17, 202617.3517.3517.3017.3116.96-0.14%1,861
Jun 16, 202617.3517.3517.3217.3316.990.02%4,629
Jun 15, 202617.3017.3417.2517.3316.980.49%2,619
Jun 12, 202617.2917.2917.1517.2516.900.44%7,369
Jun 11, 202617.0417.1717.0017.1716.830.80%4,979
Jun 10, 202617.1417.1717.0317.0316.69-0.67%4,689
Jun 9, 202617.2417.2617.0117.1516.81-0.30%20,744
Jun 8, 202617.1817.2417.1717.2016.860.29%10,076
Jun 5, 202617.2517.2717.1517.1516.81-0.72%7,781
Jun 4, 202617.2617.3017.2517.2816.930.03%10,382
Jun 3, 202617.3017.3017.2617.2716.92-0.20%2,594
Jun 2, 202617.3017.3217.2717.3116.960.32%26,124
Jun 1, 202617.2017.3017.2017.2516.90-0.01%10,078
May 29, 202617.3017.3017.2517.2516.91-0.03%5,103
May 28, 202617.2817.2817.2217.2616.910.19%10,495