Skip to main content
Global X S&P 500 Risk Managed Income ETF (XRMI)
NYSEARCA: XRMI · Real-Time Price · USD
17.15
-0.01 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1217.1517.1017.1517.15-0.07%2,292
Apr 27, 202617.1017.1917.1017.1617.160.12%12,121
Apr 24, 202617.1517.1817.1117.1417.140.25%10,809
Apr 23, 202617.1117.1517.0817.1017.10-0.13%6,279
Apr 22, 202617.1917.1917.0817.1217.120.28%18,384
Apr 21, 202617.0117.1217.0117.0717.07-0.11%19,875
Apr 20, 202617.0817.1217.0517.0917.09-1.19%9,183
Apr 17, 202617.1417.3117.1217.3017.110.65%8,265
Apr 16, 202617.0617.1917.0617.1917.000.06%8,471
Apr 15, 202617.2017.2017.1717.1716.99-2,364
Apr 14, 202617.1517.1917.1317.1716.990.26%6,866
Apr 13, 202617.1017.1517.1017.1316.95-0.23%11,778
Apr 10, 202617.1017.1817.1017.1716.980.20%9,649
Apr 9, 202617.1417.1517.1017.1416.950.15%5,412
Apr 8, 202617.1017.1417.0817.1116.930.78%9,380
Apr 7, 202617.0017.0116.9516.9816.79-0.17%8,964
Apr 6, 202617.0017.0317.0017.0116.820.18%1,729
Apr 2, 202616.9016.9916.9016.9816.790.03%3,196
Apr 1, 202616.9517.0016.9416.9716.790.41%3,210
Mar 31, 202616.7716.9016.7716.9016.720.81%3,949
Mar 30, 202616.7716.7716.7316.7716.59-0.04%7,688
Mar 27, 202616.7916.8416.7616.7716.59-0.49%6,307
Mar 26, 202616.9716.9716.8616.8616.67-0.53%9,229
Mar 25, 202616.9916.9916.9316.9516.760.17%5,894
Mar 24, 202616.8916.9516.8916.9216.73-0.02%22,062
Mar 23, 202616.9516.9816.9116.9216.74-0.39%4,373
Mar 20, 202617.2117.2116.9016.9916.64-1.47%121,335
Mar 19, 202617.2517.2717.1717.2416.88-0.48%16,655
Mar 18, 202617.5017.5017.2917.3216.97-1.20%35,362
Mar 17, 202617.5417.6017.5217.5417.170.09%363,815
Mar 16, 202617.4617.5617.4617.5217.160.40%5,587
Mar 13, 202617.5517.5517.4517.4517.09-0.43%8,265
Mar 12, 202617.6717.6717.5317.5317.16-0.90%6,498
Mar 11, 202617.6517.7217.6417.6917.32-0.02%13,089
Mar 10, 202617.6417.7517.6417.6917.32-0.18%10,765
Mar 9, 202617.5517.7217.5117.7217.350.33%16,752
Mar 6, 202617.5917.6917.5917.6617.30-0.36%5,043
Mar 5, 202617.7517.7617.6917.7317.36-0.29%19,438
Mar 4, 202617.8317.8317.7617.7817.410.40%7,881
Mar 3, 202617.7017.7317.6217.7117.34-0.45%18,616
Mar 2, 202617.8517.8517.7217.7917.42-0.02%10,200
Feb 27, 202617.7517.7917.7517.7917.420.05%9,009
Feb 26, 202617.9017.9017.7517.7817.41-0.27%18,374
Feb 25, 202617.8617.8617.7817.8317.460.34%18,199
Feb 24, 202617.7017.7717.7017.7717.400.28%3,762
Feb 23, 202617.8317.8317.6917.7217.35-1.39%16,925
Feb 20, 202617.8117.9817.8117.9717.430.71%24,187
Feb 19, 202617.9517.9517.8017.8417.30-0.54%17,720
Feb 18, 202617.9817.9817.8417.9417.400.67%30,066
Feb 17, 202617.8017.8717.6917.8217.280.05%15,690
Feb 13, 202617.8017.8717.7917.8117.270.07%11,898
Feb 12, 202617.9917.9917.8017.8017.26-0.87%22,213
Feb 11, 202617.9517.9617.8717.9617.41-0.02%7,959
Feb 10, 202617.9517.9917.9517.9617.420.05%14,161
Feb 9, 202617.9417.9717.9017.9517.410.40%10,222
Feb 6, 202617.8017.8917.8017.8817.340.99%5,435
Feb 5, 202617.8117.8117.7017.7017.17-0.64%9,626
Feb 4, 202617.8517.8517.7817.8217.28-0.35%11,448
Feb 3, 202617.9517.9517.8117.8817.34-0.39%32,283
Feb 2, 202617.9417.9617.8917.9517.410.22%10,302
Jan 30, 202618.0218.0217.8417.9117.37-0.06%6,760
Jan 29, 202617.9417.9417.8417.9217.380.06%12,195
Jan 28, 202617.9117.9217.8917.9117.370.28%12,948
Jan 27, 202617.9017.9217.8617.8617.32-0.22%15,652
Jan 26, 202617.8917.9017.8417.9017.360.56%11,476
Jan 23, 202617.8617.8617.8017.8017.26-0.17%25,056
Jan 22, 202617.9317.9317.7717.8317.290.45%30,861
Jan 21, 202617.7017.8117.7017.7517.210.28%7,849
Jan 20, 202617.7517.7917.7017.7017.16-1.80%22,194
Jan 16, 202618.0018.0517.9718.0317.300.14%33,120
Jan 15, 202617.9918.0417.9918.0017.280.06%25,569
Jan 14, 202618.0118.0517.9917.9917.27-0.17%28,993
Jan 13, 202618.0518.0518.0118.0217.300.17%12,262
Jan 12, 202617.9418.0117.9417.9917.270.06%35,123
Jan 9, 202617.9618.0317.9617.9817.260.17%47,523
Jan 8, 202617.9417.9917.9417.9517.23-0.11%68,914
Jan 7, 202618.0718.0717.9517.9717.25-0.33%79,639
Jan 6, 202618.0218.0817.9818.0317.310.50%36,565
Jan 5, 202617.9017.9717.9017.9417.220.22%19,170
Jan 2, 202617.8517.9317.8517.9017.180.17%11,681
Dec 31, 202517.9517.9717.8617.8717.15-0.38%24,492
Dec 30, 202517.8817.9617.8817.9417.220.21%10,896
Dec 29, 202517.8817.9517.8817.9017.18-0.06%18,725
Dec 26, 202517.9917.9917.9017.9117.19-0.22%32,022
Dec 24, 202517.9517.9617.9317.9517.23-4,920
Dec 23, 202517.8717.9517.8717.9517.230.31%5,646
Dec 22, 202517.9317.9317.8617.9017.18-0.58%22,375
Dec 19, 202517.8918.0317.8918.0017.100.33%17,347
Dec 18, 202517.9417.9517.9417.9417.04-0.11%3,212
Dec 17, 202517.9517.9617.9117.9617.060.17%4,609
Dec 16, 202517.9617.9617.9117.9317.030.17%3,042
Dec 15, 202517.8917.9517.8617.9017.00-0.22%30,923
Dec 12, 202517.8517.9617.8517.9417.040.03%7,998
Dec 11, 202517.9017.9417.9017.9417.040.19%6,302
Dec 10, 202517.8817.9317.8717.9017.000.08%3,818
Dec 9, 202517.9117.9117.8617.8916.99-0.05%2,847
Dec 8, 202517.8417.9317.8417.9017.000.25%9,009
Dec 5, 202517.9017.9117.8517.8516.95-0.39%15,375
Dec 4, 202517.8917.9217.8617.9217.020.42%7,314
Dec 3, 202517.8017.9017.8017.8516.950.08%14,715