Skip to main content
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.85
-0.07 (-0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9017.9117.8517.8517.85-0.39%15,374
Dec 4, 202517.8917.9217.8617.9217.920.42%7,314
Dec 3, 202517.8017.9017.8017.8517.850.08%14,715
Dec 2, 202517.8017.8917.8017.8317.83-0.11%16,217
Dec 1, 202517.8017.8717.8017.8517.850.12%9,251
Nov 28, 202517.8717.8717.8117.8317.830.16%4,626
Nov 26, 202517.7817.8617.7817.8017.80-0.06%4,883
Nov 25, 202517.7117.8117.7117.8117.810.46%8,790
Nov 24, 202517.7017.8017.6917.7317.73-0.80%8,694
Nov 21, 202517.7517.9417.7117.8717.691.07%17,147
Nov 20, 202517.9117.9117.6817.6817.51-0.62%4,954
Nov 19, 202517.7517.8017.7517.8017.620.17%5,729
Nov 18, 202517.7517.7917.6717.7717.59-0.14%16,669
Nov 17, 202517.7017.8817.7017.7917.61-0.29%17,217
Nov 14, 202517.8217.8617.7117.8417.660.12%9,067
Nov 13, 202517.8617.8917.7917.8217.64-0.25%9,277
Nov 12, 202517.9017.9017.8717.8717.69-0.11%1,866
Nov 11, 202517.8317.9017.8317.8917.710.36%11,916
Nov 10, 202517.8017.8317.8017.8217.640.25%11,650
Nov 7, 202517.7317.8017.6817.7817.600.12%11,658
Nov 6, 202517.8117.8117.7417.7517.58-0.24%14,991
Nov 5, 202517.8017.8117.7717.8017.62-0.14%1,219
Nov 4, 202517.8517.8517.7517.8217.640.14%11,602
Nov 3, 202517.8717.8717.7817.8017.620.10%7,960
Oct 31, 202517.7717.8017.7717.7817.600.04%7,794
Oct 30, 202517.7617.8017.7617.7717.59-0.16%7,060
Oct 29, 202517.8317.8417.7717.8017.62-0.17%6,508
Oct 28, 202517.9017.9017.7917.8317.650.08%39,077
Oct 27, 202517.8017.8417.7817.8217.640.21%14,921
Oct 24, 202517.7017.8117.7017.7817.600.20%39,831
Oct 23, 202517.8217.8217.7017.7417.560.35%11,043
Oct 22, 202517.7617.7717.6717.6817.50-0.37%6,500
Oct 21, 202517.8217.8217.7017.7517.570.15%3,500
Oct 20, 202517.7117.7417.7017.7217.54-0.76%6,959
Oct 17, 202517.7617.8917.7617.8617.500.60%11,619
Oct 16, 202517.8017.8217.6817.7517.39-0.15%27,106
Oct 15, 202517.7617.8017.7417.7817.420.15%7,417
Oct 14, 202517.7017.8017.7017.7517.39-0.02%6,511
Oct 13, 202517.6717.7917.6717.7517.400.81%6,975
Oct 10, 202517.7917.7917.5817.6117.26-0.98%5,688
Oct 9, 202517.8017.8117.7517.7917.43-0.11%5,898
Oct 8, 202517.8117.8217.7817.8117.450.14%13,153
Oct 7, 202517.7917.8117.7717.7817.43-0.06%13,410
Oct 6, 202517.7317.8117.7317.7917.440.40%10,527
Oct 3, 202517.8017.8017.7017.7217.37-0.06%8,492
Oct 2, 202517.6517.7717.6517.7317.38-0.11%8,412
Oct 1, 202517.6517.7517.6517.7517.400.40%28,820
Sep 30, 202517.6617.7017.6317.6817.33-0.17%4,470
Sep 29, 202517.7317.7317.6517.7117.360.34%18,782
Sep 26, 202517.5717.6817.5717.6517.300.51%8,597
Sep 25, 202517.5517.6217.5417.5617.21-0.34%7,005
Sep 24, 202517.5617.6817.5617.6217.27-0.03%16,373
Sep 23, 202517.6717.6717.6117.6317.27-0.03%7,321
Sep 22, 202517.7417.7417.6217.6317.28-1.17%40,030
Sep 19, 202517.8517.8517.8117.8417.300.08%18,133
Sep 18, 202517.8517.8717.8017.8317.290.02%16,216
Sep 17, 202517.8317.8517.7917.8217.290.18%4,507
Sep 16, 202517.7717.8517.7717.7917.26-0.22%2,250
Sep 15, 202517.8517.8517.7917.8317.290.07%3,312
Sep 12, 202517.8017.8517.7817.8217.280.21%13,412
Sep 11, 202517.7917.8217.7517.7817.250.16%16,754
Sep 10, 202517.7817.7917.7417.7517.220.07%12,677
Sep 9, 202517.7517.7517.7117.7417.21-0.12%2,057
Sep 8, 202517.7017.7717.7017.7617.230.45%40,622
Sep 5, 202517.6517.8017.6417.6817.15-0.19%30,369
Sep 4, 202517.7017.7417.6417.7117.180.13%7,357
Sep 3, 202517.6917.6917.6017.6917.160.23%12,792
Sep 2, 202517.6617.6617.5317.6517.12-0.03%8,264
Aug 29, 202517.7217.7217.6417.6617.13-0.20%10,604
Aug 28, 202517.7517.7517.6617.6917.16-0.05%6,174
Aug 27, 202517.7017.7017.6417.7017.170.29%64,311
Aug 26, 202517.6117.6717.5917.6517.120.14%7,804
Aug 25, 202517.6417.6817.6017.6317.10-0.03%15,960
Aug 22, 202517.6417.6817.5317.6317.100.55%14,657
Aug 21, 202517.6017.6017.4917.5317.01-0.44%28,064
Aug 20, 202517.6517.6517.5017.6117.080.06%13,942
Aug 19, 202517.6617.6617.5617.6017.07-0.03%17,312
Aug 18, 202517.6217.6517.5717.6117.08-1.10%7,853
Aug 15, 202517.9217.9217.7617.8017.09-0.56%4,973
Aug 14, 202517.9117.9117.8317.9017.180.39%10,454
Aug 13, 202517.8717.9017.8317.8317.12-0.19%21,106
Aug 12, 202517.8117.9017.8117.8717.150.37%9,415
Aug 11, 202517.7917.8917.7917.8017.090.06%13,712
Aug 8, 202517.8017.8517.7917.7917.080.04%8,468
Aug 7, 202517.8517.8517.7417.7817.070.10%4,472
Aug 6, 202517.6917.7717.6917.7717.050.36%4,872
Aug 5, 202517.8817.8817.7017.7016.99-0.34%15,214
Aug 4, 202517.7017.7717.6917.7617.050.98%3,788
Aug 1, 202517.5917.7017.5917.5916.89-0.83%8,315
Jul 31, 202517.7317.8317.7117.7417.03-0.16%6,641
Jul 30, 202517.7417.7717.7017.7717.05-0.12%6,321
Jul 29, 202517.7517.8017.7317.7917.070.15%23,841
Jul 28, 202517.8217.8217.7317.7617.05-0.11%26,804
Jul 25, 202517.7917.7917.7017.7817.070.23%8,114
Jul 24, 202517.7017.7517.7017.7417.030.20%7,010
Jul 23, 202517.6717.7017.6617.7016.990.30%16,837
Jul 22, 202517.6717.6817.6217.6516.94-0.16%7,760
Jul 21, 202517.7517.7517.6617.6816.97-0.91%10,186
Jul 18, 202517.9517.9517.8217.8416.94-0.28%13,284
Jul 17, 202517.9017.9117.8817.8916.990.01%13,185