Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.32
+0.06 (0.35%)
Oct 2, 2026, 4:00 PM EDT - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202617.2517.2917.2317.26--91
Oct 1, 202617.3517.3517.1717.2617.260.06%18,676
Sep 30, 202617.2417.2817.2417.2517.25-0.06%21,203
Sep 29, 202617.2617.2817.2417.2617.260.06%31,634
Sep 28, 202617.2617.2817.2217.2517.25-0.15%15,445
Sep 25, 202617.2817.2917.2117.2817.280.09%5,588
Sep 24, 202617.3117.3117.2217.2617.260.07%19,621
Sep 23, 202617.3617.3617.2417.2517.25-0.24%8,351
Sep 22, 202617.2317.3017.2317.2917.290.41%21,549
Sep 21, 202617.1917.2917.1817.2217.220.02%27,249
Sep 18, 202617.3517.4017.3217.3917.220.09%28,967
Sep 17, 202617.3717.3917.3417.3817.201.06%21,433
Sep 16, 202617.2917.3317.1117.1917.02-0.50%120,797
Sep 15, 202617.2517.3017.2417.2817.11-0.29%24,506
Sep 14, 202617.3117.3317.2717.3317.16-0.23%67,183
Sep 11, 202617.3317.3717.3317.3717.200.75%4,645
Sep 10, 202617.2517.2817.1217.2417.07-0.39%339,891
Sep 9, 202617.3517.3517.2817.3117.14-0.21%373,429
Sep 8, 202617.3517.4017.3317.3517.17-0.06%14,629
Sep 4, 202617.4317.4317.3617.3617.18-0.03%5,424
Sep 3, 202617.2917.3817.2917.3617.190.38%4,258
Sep 2, 202617.2717.3317.2617.3017.120.09%4,042
Sep 1, 202617.3017.3017.2517.2817.11-0.35%9,401
Aug 31, 202617.3917.4017.3017.3417.17-0.06%16,109
Aug 28, 202617.4017.4017.3317.3517.18-0.06%6,348
Aug 27, 202617.3117.3617.2817.3617.190.35%7,830
Aug 26, 202617.3017.3017.2617.3017.130.17%10,586
Aug 25, 202617.2517.2917.2417.2717.100.16%13,106
Aug 24, 202617.2517.2817.2017.2517.07-0.06%5,446
Aug 21, 202617.4017.4717.3917.4417.080.14%6,216
Aug 20, 202617.4517.4817.4117.4117.06-0.09%7,413
Aug 19, 202617.4517.4517.4117.4317.07-7,288
Aug 18, 202617.4517.4517.4017.4317.07-0.03%19,469
Aug 17, 202617.4217.4517.4217.4317.08-11,577
Aug 14, 202617.4517.4517.4117.4317.080.03%3,931
Aug 13, 202617.4017.4517.4017.4317.070.03%3,751
Aug 12, 202617.4217.4417.3917.4217.070.03%13,633
Aug 11, 202617.4017.4417.3917.4217.060.20%8,720
Aug 10, 202617.3417.3917.3417.3817.03-0.06%4,185
Aug 7, 202617.3817.4017.3817.3917.040.03%3,693
Aug 6, 202617.3017.4017.3017.3917.030.04%8,355
Aug 5, 202617.4017.4017.3617.3817.03-0.01%21,722
Aug 4, 202617.1517.4017.1517.3817.030.20%47,551
Aug 3, 202617.2217.3517.2217.3517.000.61%7,940
Jul 31, 202617.2217.2917.1817.2416.890.11%14,291
Jul 30, 202617.0617.2617.0617.2216.870.50%10,257
Jul 29, 202617.1617.1817.1417.1416.79-0.61%6,980
Jul 28, 202617.1817.2417.1817.2416.890.33%2,717
Jul 27, 202617.2517.2617.1317.1816.840.16%7,895
Jul 24, 202617.2217.2217.1617.1616.810.10%2,929