Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.28
-0.04 (-0.24%)
May 15, 2026, 10:30 AM EDT - Market open

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202617.3717.3717.3017.3217.32-0.28%8,782
May 13, 202617.3717.3717.2917.3717.370.38%14,581
May 12, 202617.2317.3217.2317.3017.30-0.08%2,404
May 11, 202617.2017.3517.2017.3217.320.01%7,619
May 8, 202617.2117.3617.2117.3217.320.22%50,677
May 7, 202617.1717.3017.1717.2817.280.04%6,649
May 6, 202617.1817.2817.1817.2717.270.06%8,279
May 5, 202617.1517.2717.1517.2617.260.27%9,529
May 4, 202617.2517.2717.2117.2117.21-0.11%9,774
May 1, 202617.2717.2717.1917.2317.230.16%7,562
Apr 30, 202617.1717.2117.1517.2117.200.50%5,427
Apr 29, 202617.1117.1417.1117.1217.12-0.16%979
Apr 28, 202617.1217.1517.1017.1517.15-0.07%2,292
Apr 27, 202617.1017.1917.1017.1617.160.12%12,121
Apr 24, 202617.1517.1817.1117.1417.140.25%10,809
Apr 23, 202617.1117.1517.0817.1017.10-0.13%6,279
Apr 22, 202617.1917.1917.0817.1217.120.28%18,384
Apr 21, 202617.0117.1217.0117.0717.07-0.11%19,875
Apr 20, 202617.0817.1217.0517.0917.09-1.19%9,183
Apr 17, 202617.1417.3117.1217.3017.110.65%8,265
Apr 16, 202617.0617.1917.0617.1917.000.06%8,471
Apr 15, 202617.2017.2017.1717.1716.99-2,364
Apr 14, 202617.1517.1917.1317.1716.990.26%6,866
Apr 13, 202617.1017.1517.1017.1316.95-0.23%11,778
Apr 10, 202617.1017.1817.1017.1716.980.20%9,649
Apr 9, 202617.1417.1517.1017.1416.950.15%5,412
Apr 8, 202617.1017.1417.0817.1116.930.78%9,380
Apr 7, 202617.0017.0116.9516.9816.79-0.17%8,964
Apr 6, 202617.0017.0317.0017.0116.820.18%1,729
Apr 2, 202616.9016.9916.9016.9816.790.03%3,196
Apr 1, 202616.9517.0016.9416.9716.790.41%3,210
Mar 31, 202616.7716.9016.7716.9016.720.81%3,949
Mar 30, 202616.7716.7716.7316.7716.59-0.04%7,688
Mar 27, 202616.7916.8416.7616.7716.59-0.49%6,307
Mar 26, 202616.9716.9716.8616.8616.67-0.53%9,229
Mar 25, 202616.9916.9916.9316.9516.760.17%5,894
Mar 24, 202616.8916.9516.8916.9216.73-0.02%22,062
Mar 23, 202616.9516.9816.9116.9216.74-0.39%4,373
Mar 20, 202617.2117.2116.9016.9916.64-1.47%121,335
Mar 19, 202617.2517.2717.1717.2416.88-0.48%16,655
Mar 18, 202617.5017.5017.2917.3216.97-1.20%35,362
Mar 17, 202617.5417.6017.5217.5417.170.09%363,815
Mar 16, 202617.4617.5617.4617.5217.160.40%5,587
Mar 13, 202617.5517.5517.4517.4517.09-0.43%8,265
Mar 12, 202617.6717.6717.5317.5317.16-0.90%6,498
Mar 11, 202617.6517.7217.6417.6917.32-0.02%13,089
Mar 10, 202617.6417.7517.6417.6917.32-0.18%10,765
Mar 9, 202617.5517.7217.5117.7217.350.33%16,752
Mar 6, 202617.5917.6917.5917.6617.30-0.36%5,043
Mar 5, 202617.7517.7617.6917.7317.36-0.29%19,438