Skip to main content
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.84
+0.03 (0.16%)
Jun 27, 2025, 4:00 PM - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.8217.8817.8117.8417.840.15%6,658
Jun 26, 202517.8517.8517.7717.8117.810.07%6,267
Jun 25, 202517.8017.8217.7517.8017.800.17%15,499
Jun 24, 202517.7617.8017.7317.7717.770.25%17,335
Jun 23, 202517.7417.7417.6317.7317.73-0.58%11,692
Jun 20, 202518.0018.0017.8317.8317.65-0.61%10,400
Jun 18, 202517.9517.9817.9417.9417.760.20%4,539
Jun 17, 202517.9317.9717.8917.9117.72-0.20%7,409
Jun 16, 202517.9617.9817.9117.9417.760.34%6,492
Jun 13, 202517.9417.9417.8317.8817.70-0.21%7,071
Jun 12, 202517.8817.9517.8817.9217.740.23%6,526
Jun 11, 202517.9617.9617.8417.8817.70-0.18%32,757
Jun 10, 202517.9117.9417.8617.9117.730.33%15,235
Jun 9, 202517.8017.9217.8017.8517.670.06%9,067
Jun 6, 202517.9117.9117.8317.8417.660.05%7,017
Jun 5, 202517.9017.9017.7917.8317.65-0.10%5,690
Jun 4, 202517.8717.8717.8017.8517.67-0.01%6,743
Jun 3, 202517.7517.8517.7517.8517.670.62%9,515
Jun 2, 202517.7417.7617.6617.7417.56-0.17%7,590
May 30, 202517.7817.7817.7117.7717.590.19%3,619
May 29, 202517.7617.8217.6817.7417.560.28%6,455
May 28, 202517.7817.7817.6917.6917.51-0.35%12,504
May 27, 202517.7417.7617.6417.7517.570.57%29,796
May 23, 202517.6217.6517.5917.6517.47-0.01%12,031
May 22, 202517.6617.7017.6217.6517.470.24%15,044
May 21, 202517.6517.7017.6117.6117.43-0.65%14,161
May 20, 202517.7817.7817.7317.7317.55-0.30%5,252
May 19, 202517.7217.7817.6417.7817.60-0.95%27,242
May 16, 202517.9917.9917.8217.9517.590.06%16,119
May 15, 202517.9017.9517.9017.9417.580.23%5,936
May 14, 202517.9417.9517.8917.9017.54-0.23%10,450
May 13, 202517.9317.9417.8417.9417.580.11%52,803
May 12, 202517.9617.9617.8517.9217.56-29,911
May 9, 202517.9217.9217.8517.9217.560.20%4,673
May 8, 202517.9517.9517.8417.8917.530.06%16,093
May 7, 202517.9017.9017.8317.8817.520.08%23,842
May 6, 202517.9017.9017.8117.8617.50-0.27%17,109
May 5, 202517.9217.9217.8117.9117.550.07%38,129
May 2, 202517.8817.9117.8217.9017.540.29%10,515
May 1, 202517.9017.9017.7917.8517.490.03%15,049
Apr 30, 202517.8117.8617.8017.8417.48-14,574
Apr 29, 202517.8217.8517.7917.8417.480.22%8,887
Apr 28, 202517.7117.8217.7117.8017.440.20%9,776
Apr 25, 202517.7717.8117.7517.7717.410.42%11,516
Apr 24, 202517.6717.7617.6217.6917.340.12%6,319
Apr 23, 202517.7717.7717.6317.6717.320.46%17,822
Apr 22, 202517.5017.6217.5017.5917.240.79%17,095
Apr 21, 202517.5117.5517.3817.4517.10-1.81%13,931
Apr 17, 202517.6817.8317.6817.7717.24-0.20%11,608
Apr 16, 202517.9017.9117.7617.8117.28-1.07%7,034