Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.09
-0.07 (-0.41%)
Oct 22, 2026, 4:00 PM EDT - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202617.0517.0717.0517.0917.09-0.41%11,882
Oct 21, 202617.2217.2217.0917.1617.160.18%32,591
Oct 20, 202617.0717.1417.0717.1317.130.18%39,706
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
Sep 1, 202617.3017.3017.2517.2816.96-0.35%9,401
Aug 31, 202617.3917.4017.3017.3417.01-0.06%16,109
Aug 28, 202617.4017.4017.3317.3517.02-0.06%6,348
Aug 27, 202617.3117.3617.2817.3617.030.35%7,830
Aug 26, 202617.3017.3017.2617.3016.980.17%10,586
Aug 25, 202617.2517.2917.2417.2716.950.16%13,106
Aug 24, 202617.2517.2817.2017.2516.92-0.06%5,446
Aug 21, 202617.4017.4717.3917.4416.930.14%6,216
Aug 20, 202617.4517.4817.4117.4116.91-0.09%7,413
Aug 19, 202617.4517.4517.4117.4316.92-7,288
Aug 18, 202617.4517.4517.4017.4316.92-0.03%19,469
Aug 17, 202617.4217.4517.4217.4316.93-11,577
Aug 14, 202617.4517.4517.4117.4316.930.03%3,931
Aug 13, 202617.4017.4517.4017.4316.920.03%3,751