Skip to main content
logo
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.15
-0.13 (-0.72%)
At close: Jun 5, 2026, 4:00 PM EDT
17.15
0.00 (0.00%)
After-hours: Jun 5, 2026, 4:10 PM EDT

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202617.2817.2817.2617.28--19
Jun 4, 202617.2617.3017.2517.2817.280.03%10,379
Jun 3, 202617.3017.3017.2617.2717.27-0.20%2,594
Jun 2, 202617.3017.3217.2717.3117.310.32%26,122
Jun 1, 202617.2017.3017.2017.2517.25-0.01%10,078
May 29, 202617.3017.3017.2517.2517.25-0.03%5,103
May 28, 202617.2817.2817.2217.2617.260.19%10,495
May 27, 202617.1917.2717.1917.2317.220.20%10,401
May 26, 202617.1417.2617.1417.1917.190.02%9,163
May 22, 202617.3017.3017.1517.1917.190.21%14,448
May 21, 202617.2117.2117.1017.1517.150.10%32,628
May 20, 202617.0417.1517.0417.1417.130.35%20,700
May 19, 202617.1417.1417.0717.0817.08-0.26%7,532
May 18, 202617.2317.2317.0717.1217.120.02%13,026
May 15, 202617.3017.3717.2817.3017.12-0.14%6,713
May 14, 202617.3717.3717.3017.3217.14-0.28%8,782
May 13, 202617.3717.3717.2917.3717.190.38%14,581
May 12, 202617.2317.3217.2317.3017.12-0.07%2,404
May 11, 202617.2017.3517.2017.3217.140.01%7,627
May 8, 202617.2117.3617.2117.3217.130.22%50,677
May 7, 202617.1717.3017.1717.2817.100.04%7,151
May 6, 202617.1817.2817.1817.2717.090.06%8,279
May 5, 202617.1517.2717.1517.2617.080.27%9,529
May 4, 202617.2517.2717.2117.2117.03-0.11%9,777
May 1, 202617.2717.2717.1917.2317.050.16%7,562
Apr 30, 202617.1717.2117.1517.2117.030.49%5,427
Apr 29, 202617.1117.1417.1117.1216.94-0.16%979
Apr 28, 202617.1217.1517.1017.1516.97-0.07%2,292
Apr 27, 202617.1017.1917.1017.1616.980.12%12,133
Apr 24, 202617.1517.1817.1117.1416.960.25%10,809
Apr 23, 202617.1117.1517.0817.1016.92-0.14%6,279
Apr 22, 202617.1917.1917.0817.1216.940.28%18,384
Apr 21, 202617.0117.1217.0117.0716.89-0.11%19,875
Apr 20, 202617.0817.1217.0517.0916.91-0.10%9,183
Apr 17, 202617.1417.3117.1217.3016.930.64%8,265
Apr 16, 202617.0617.1917.0617.1916.820.07%8,471
Apr 15, 202617.2017.2017.1717.1716.81-2,364
Apr 14, 202617.1517.1917.1317.1716.810.25%6,866
Apr 13, 202617.1017.1517.1017.1316.77-0.23%11,778
Apr 10, 202617.1017.1817.1017.1716.810.21%9,649
Apr 9, 202617.1417.1517.1017.1416.770.14%5,412
Apr 8, 202617.1017.1417.0817.1116.750.79%9,380
Apr 7, 202617.0017.0116.9516.9816.62-0.17%8,964
Apr 6, 202617.0017.0317.0017.0116.650.18%1,729
Apr 2, 202616.9016.9916.9016.9816.620.03%3,196
Apr 1, 202616.9517.0016.9416.9716.610.41%3,210
Mar 31, 202616.7716.9016.7716.9016.540.81%3,949
Mar 30, 202616.7716.7716.7316.7716.41-0.04%7,688
Mar 27, 202616.7916.8416.7616.7716.42-0.49%6,307
Mar 26, 202616.9716.9716.8616.8616.50-0.53%9,229