Skip to main content
IC
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.92
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
17.92
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.9617.9617.8517.9217.92-29,905
May 9, 202517.9217.9217.8517.9217.920.20%4,673
May 8, 202517.9517.9517.8417.8917.890.06%16,093
May 7, 202517.9017.9017.8317.8817.880.08%23,842
May 6, 202517.9017.9017.8117.8617.86-0.27%17,109
May 5, 202517.9217.9217.8117.9117.910.07%38,129
May 2, 202517.8817.9117.8217.9017.900.29%10,515
May 1, 202517.9017.9017.7917.8517.850.03%15,049
Apr 30, 202517.8117.8617.8017.8417.84-14,574
Apr 29, 202517.8217.8517.7917.8417.840.22%8,887
Apr 28, 202517.7117.8217.7117.8017.800.20%9,776
Apr 25, 202517.7717.8117.7517.7717.770.42%11,516
Apr 24, 202517.6717.7617.6217.6917.690.12%6,319
Apr 23, 202517.7717.7717.6317.6717.670.46%17,822
Apr 22, 202517.5017.6217.5017.5917.590.79%17,095
Apr 21, 202517.5117.5517.3817.4517.45-1.81%13,931
Apr 17, 202517.6817.8317.6817.7717.59-0.20%11,608
Apr 16, 202517.9017.9117.7617.8117.63-1.07%7,034
Apr 15, 202518.1118.2217.9518.0017.82-0.60%46,305
Apr 14, 202518.3518.3518.0618.1117.93-0.18%9,752
Apr 11, 202518.0918.1517.9818.1417.960.71%17,990
Apr 10, 202518.2518.2517.9418.0117.83-1.68%11,482
Apr 9, 202517.9118.3217.7718.3218.142.63%70,040
Apr 8, 202518.1018.1017.8317.8517.670.10%19,400
Apr 7, 202517.7518.2317.7317.8317.65-0.46%29,425
Apr 4, 202518.0018.0117.8817.9217.74-1.51%31,565
Apr 3, 202518.3818.3818.1818.1918.01-1.61%34,720
Apr 2, 202518.4018.4918.4018.4918.300.48%7,435
Apr 1, 202518.4018.4718.3418.4018.22-0.22%34,451
Mar 31, 202518.2818.4518.2118.4418.250.36%18,664
Mar 28, 202518.5018.5118.3418.3718.19-0.85%21,241
Mar 27, 202518.5018.5618.4918.5318.340.03%5,278
Mar 26, 202518.6618.6618.5018.5318.34-0.40%14,458
Mar 25, 202518.6518.6518.5718.6018.410.11%82,055
Mar 24, 202518.6218.7418.5318.5818.39-0.48%13,426
Mar 21, 202518.5318.6718.5318.6718.300.76%13,977
Mar 20, 202518.5318.5818.5318.5318.17-0.16%14,393
Mar 19, 202518.5818.5918.5418.5618.19-0.04%18,321
Mar 18, 202518.5218.5818.5218.5718.200.25%9,544
Mar 17, 202518.5118.6118.5118.5218.16-0.42%8,097
Mar 14, 202518.6218.6218.4818.6018.230.21%28,675
Mar 13, 202518.6018.6018.5618.5618.19-0.11%8,634
Mar 12, 202518.6418.6418.5518.5818.21-0.16%7,093
Mar 11, 202518.6618.6718.5718.6118.24-0.32%9,635
Mar 10, 202518.7018.7318.5518.6718.30-0.48%16,558
Mar 7, 202518.7018.8318.6818.7618.39-0.16%4,783
Mar 6, 202518.7518.9118.7518.7918.42-0.90%10,345
Mar 5, 202518.8918.9918.8218.9618.590.69%13,443
Mar 4, 202518.8118.9318.7618.8318.46-0.79%14,380
Mar 3, 202519.2619.2618.9318.9818.61-0.78%17,555