Skip to main content
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.60
-0.06 (-0.35%)
Mar 9, 2026, 2:05 PM EDT - Market open

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.5517.5917.5117.60--0.35%13,941
Mar 6, 202617.5917.6917.5917.6617.66-0.36%5,043
Mar 5, 202617.7517.7617.6917.7317.73-0.29%19,438
Mar 4, 202617.8317.8317.7617.7817.780.40%7,881
Mar 3, 202617.7017.7317.6217.7117.71-0.45%18,615
Mar 2, 202617.8517.8517.7217.7917.79-0.02%10,199
Feb 27, 202617.7517.7917.7517.7917.790.05%9,009
Feb 26, 202617.9017.9017.7517.7817.78-0.27%18,374
Feb 25, 202617.8617.8617.7817.8317.830.34%18,199
Feb 24, 202617.7017.7717.7017.7717.770.28%3,762
Feb 23, 202617.8317.8317.6917.7217.72-1.39%16,925
Feb 20, 202617.8117.9817.8117.9717.790.71%24,187
Feb 19, 202617.9517.9517.8017.8417.67-0.54%17,720
Feb 18, 202617.9817.9817.8417.9417.760.67%30,066
Feb 17, 202617.8017.8717.6917.8217.650.05%15,690
Feb 13, 202617.8017.8717.7917.8117.640.07%11,898
Feb 12, 202617.9917.9917.8017.8017.62-0.87%22,213
Feb 11, 202617.9517.9617.8717.9617.78-0.02%7,959
Feb 10, 202617.9517.9917.9517.9617.780.05%14,161
Feb 9, 202617.9417.9717.9017.9517.770.40%10,222
Feb 6, 202617.8017.8917.8017.8817.700.99%5,435
Feb 5, 202617.8117.8117.7017.7017.53-0.64%9,626
Feb 4, 202617.8517.8517.7817.8217.64-0.35%11,448
Feb 3, 202617.9517.9517.8117.8817.70-0.39%32,283
Feb 2, 202617.9417.9617.8917.9517.770.22%10,302
Jan 30, 202618.0218.0217.8417.9117.73-0.06%6,760
Jan 29, 202617.9417.9417.8417.9217.740.06%12,195
Jan 28, 202617.9117.9217.8917.9117.730.28%12,948
Jan 27, 202617.9017.9217.8617.8617.68-0.22%15,652
Jan 26, 202617.8917.9017.8417.9017.720.56%11,476
Jan 23, 202617.8617.8617.8017.8017.62-0.17%25,056
Jan 22, 202617.9317.9317.7717.8317.650.45%30,861
Jan 21, 202617.7017.8117.7017.7517.580.28%7,849
Jan 20, 202617.7517.7917.7017.7017.53-1.80%22,194
Jan 16, 202618.0018.0517.9718.0317.670.14%33,120
Jan 15, 202617.9918.0417.9918.0017.640.06%25,569
Jan 14, 202618.0118.0517.9917.9917.63-0.17%28,993
Jan 13, 202618.0518.0518.0118.0217.660.17%12,262
Jan 12, 202617.9418.0117.9417.9917.630.06%35,123
Jan 9, 202617.9618.0317.9617.9817.620.17%47,523
Jan 8, 202617.9417.9917.9417.9517.59-0.11%68,914
Jan 7, 202618.0718.0717.9517.9717.61-0.33%79,639
Jan 6, 202618.0218.0817.9818.0317.670.50%36,565
Jan 5, 202617.9017.9717.9017.9417.580.22%19,170
Jan 2, 202617.8517.9317.8517.9017.540.17%11,681
Dec 31, 202517.9517.9717.8617.8717.51-0.38%24,492
Dec 30, 202517.8817.9617.8817.9417.580.21%10,896
Dec 29, 202517.8817.9517.8817.9017.54-0.06%18,725
Dec 26, 202517.9917.9917.9017.9117.55-0.22%32,022
Dec 24, 202517.9517.9617.9317.9517.59-4,920
Dec 23, 202517.8717.9517.8717.9517.590.31%5,646
Dec 22, 202517.9317.9317.8617.9017.54-0.58%22,375
Dec 19, 202517.8918.0317.8918.0017.460.33%17,347
Dec 18, 202517.9417.9517.9417.9417.40-0.11%3,212
Dec 17, 202517.9517.9617.9117.9617.420.17%4,609
Dec 16, 202517.9617.9617.9117.9317.390.17%3,042
Dec 15, 202517.8917.9517.8617.9017.36-0.22%30,923
Dec 12, 202517.8517.9617.8517.9417.400.03%7,998
Dec 11, 202517.9017.9417.9017.9417.390.19%6,302
Dec 10, 202517.8817.9317.8717.9017.360.08%3,818
Dec 9, 202517.9117.9117.8617.8917.35-0.05%2,847
Dec 8, 202517.8417.9317.8417.9017.360.25%9,009
Dec 5, 202517.9017.9117.8517.8517.31-0.39%15,375
Dec 4, 202517.8917.9217.8617.9217.380.42%7,314
Dec 3, 202517.8017.9017.8017.8517.310.08%14,715
Dec 2, 202517.8017.8917.8017.8317.29-0.11%16,217
Dec 1, 202517.8017.8717.8017.8517.310.12%9,251
Nov 28, 202517.8717.8717.8117.8317.290.16%4,626
Nov 26, 202517.7817.8617.7817.8017.26-0.06%4,883
Nov 25, 202517.7117.8117.7117.8117.270.46%8,790
Nov 24, 202517.7017.8017.6917.7317.20-0.80%8,694
Nov 21, 202517.7517.9417.7117.8717.161.07%17,147
Nov 20, 202517.9117.9117.6817.6816.98-0.62%4,954
Nov 19, 202517.7517.8017.7517.8017.090.17%5,729
Nov 18, 202517.7517.7917.6717.7717.06-0.14%16,669
Nov 17, 202517.7017.8817.7017.7917.08-0.29%17,217
Nov 14, 202517.8217.8617.7117.8417.130.12%9,067
Nov 13, 202517.8617.8917.7917.8217.11-0.25%9,277
Nov 12, 202517.9017.9017.8717.8717.15-0.11%1,866
Nov 11, 202517.8317.9017.8317.8917.170.36%11,916
Nov 10, 202517.8017.8317.8017.8217.110.25%11,650
Nov 7, 202517.7317.8017.6817.7817.070.12%11,658
Nov 6, 202517.8117.8117.7417.7517.05-0.24%14,991
Nov 5, 202517.8017.8117.7717.8017.09-0.14%1,219
Nov 4, 202517.8517.8517.7517.8217.110.14%11,602
Nov 3, 202517.8717.8717.7817.8017.090.10%7,960
Oct 31, 202517.7717.8017.7717.7817.070.04%7,794
Oct 30, 202517.7617.8017.7617.7717.06-0.16%7,060
Oct 29, 202517.8317.8417.7717.8017.09-0.17%6,508
Oct 28, 202517.9017.9017.7917.8317.120.08%39,077
Oct 27, 202517.8017.8417.7817.8217.110.21%14,921
Oct 24, 202517.7017.8117.7017.7817.070.20%39,831
Oct 23, 202517.8217.8217.7017.7417.030.35%11,043
Oct 22, 202517.7617.7717.6717.6816.98-0.37%6,500
Oct 21, 202517.8217.8217.7017.7517.040.15%3,500
Oct 20, 202517.7117.7417.7017.7217.01-0.76%6,959
Oct 17, 202517.7617.8917.7617.8616.970.60%11,619
Oct 16, 202517.8017.8217.6817.7516.87-0.15%27,106
Oct 15, 202517.7617.8017.7417.7816.900.15%7,417
Oct 14, 202517.7017.8017.7017.7516.87-0.02%6,511