Global X S&P 500® Risk Managed Income ETF (XRMI) Historical Stock Data
18.94 ↓0.01 (-0.05%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XRMI is down -0.25% a day on average. There have been 10 days where Global X S&P 500® Risk Managed Income ETF closed green and 20 days where XRMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 18.95 | 18.95 | ↑$0.00 (0.00%) | 18.90 | 18.95 | 13.35K |
| 2024-05-03 | 18.88 | 18.92 | ↑$0.04 (0.21%) | 18.86 | 18.93 | 27.70K |
| 2024-05-02 | 18.84 | 18.85 | ↑$0.01 (0.05%) | 18.78 | 18.85 | 52.14K |
| 2024-05-01 | 18.80 | 18.75 | ↓$0.05 (-0.29%) | 18.69 | 18.84 | 17.28K |
| 2024-04-30 | 18.87 | 18.80 | ↓$0.07 (-0.39%) | 18.76 | 18.87 | 38.60K |
| 2024-04-29 | 18.84 | 18.87 | ↑$0.03 (0.16%) | 18.81 | 18.87 | 27.80K |
| 2024-04-26 | 18.80 | 18.84 | ↑$0.04 (0.21%) | 18.80 | 18.86 | 5.71K |
| 2024-04-25 | 18.75 | 18.75 | ↓$0.00 (-0.03%) | 18.66 | 18.78 | 5.06K |
| 2024-04-24 | 18.73 | 18.76 | ↑$0.03 (0.18%) | 18.72 | 18.81 | 14.48K |
| 2024-04-23 | 18.77 | 18.77 | ↓$0.00 (-0.01%) | 18.71 | 18.78 | 4.76K |
| 2024-04-22 | 18.79 | 18.68 | ↓$0.11 (-0.60%) | 18.61 | 18.79 | 11.93K |
| 2024-04-19 | 18.98 | 18.82 | ↓$0.16 (-0.87%) | 18.80 | 18.98 | 8.77K |
| 2024-04-18 | 19.07 | 18.94 | ↓$0.13 (-0.69%) | 18.94 | 19.10 | 16.35K |
| 2024-04-17 | 19.20 | 19.01 | ↓$0.19 (-0.99%) | 18.90 | 19.20 | 14.89K |
| 2024-04-16 | 19.15 | 19.02 | ↓$0.13 (-0.68%) | 19.02 | 19.15 | 10.81K |
| 2024-04-15 | 19.36 | 19.12 | ↓$0.24 (-1.24%) | 19.06 | 19.36 | 18.88K |
| 2024-04-12 | 19.31 | 19.20 | ↓$0.11 (-0.57%) | 19.20 | 19.32 | 9.09K |
| 2024-04-11 | 19.29 | 19.36 | ↑$0.07 (0.37%) | 19.27 | 19.36 | 11.25K |
| 2024-04-10 | 19.30 | 19.25 | ↓$0.05 (-0.25%) | 19.25 | 19.30 | 11.70K |
| 2024-04-09 | 19.35 | 19.33 | ↓$0.02 (-0.10%) | 19.26 | 19.35 | 19.03K |
| 2024-04-08 | 19.33 | 19.33 | ↑$0.00 (0.00%) | 19.31 | 19.33 | 4.80K |
| 2024-04-05 | 19.22 | 19.30 | ↑$0.08 (0.42%) | 19.22 | 19.35 | 5.32K |
| 2024-04-04 | 19.31 | 19.20 | ↓$0.11 (-0.57%) | 19.20 | 19.36 | 7.55K |
| 2024-04-03 | 19.30 | 19.32 | ↑$0.02 (0.10%) | 19.25 | 19.32 | 18.02K |
| 2024-04-02 | 19.32 | 19.30 | ↓$0.02 (-0.10%) | 19.25 | 19.69 | 44.37K |
| 2024-04-01 | 19.58 | 19.33 | ↓$0.25 (-1.28%) | 19.25 | 19.58 | 8.09K |
| 2024-03-28 | 19.35 | 19.30 | ↓$0.05 (-0.26%) | 19.24 | 19.35 | 11.52K |
| 2024-03-27 | 19.30 | 19.28 | ↓$0.03 (-0.13%) | 19.28 | 19.30 | 6.63K |
| 2024-03-26 | 19.30 | 19.26 | ↓$0.04 (-0.19%) | 19.24 | 19.30 | 10.57K |
| 2024-03-25 | 19.22 | 19.20 | ↓$0.02 (-0.10%) | 19.14 | 19.28 | 7.80K |
Create an account or log in to view more rows.
$XRMI bear trap
$XRMI hello
please hold.
$XRMI Was last two days consolidation??
$XRMI might get a sell off today
$XRMI don’t be boring today beast
$XRMI News?
$XRMI Not another do nothing day
$XRMI How can this stock move so little? Damn
$XRMI push baby push!
$XRMI diamond balls