Global X S&P 500® Risk Managed Income ETF (XRMI) Historical Stock Data
17.94 ↑0.01 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRMI is up 0.07% a day on average. There have been 20 days where Global X S&P 500® Risk Managed Income ETF closed green and 10 days where XRMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 17.85 | 17.94 | ↑$0.09 (0.50%) | 17.85 | 17.96 | 7.59K |
| 2025-12-11 | 17.90 | 17.94 | ↑$0.04 (0.20%) | 17.90 | 17.94 | 6.30K |
| 2025-12-10 | 17.88 | 17.90 | ↑$0.02 (0.12%) | 17.87 | 17.93 | 3.81K |
| 2025-12-09 | 17.91 | 17.89 | ↓$0.02 (-0.13%) | 17.86 | 17.91 | 2.85K |
| 2025-12-08 | 17.84 | 17.90 | ↑$0.05 (0.31%) | 17.84 | 17.93 | 9.01K |
| 2025-12-05 | 17.90 | 17.85 | ↓$0.04 (-0.25%) | 17.85 | 17.91 | 15.38K |
| 2025-12-04 | 17.89 | 17.92 | ↑$0.03 (0.17%) | 17.87 | 17.92 | 7.07K |
| 2025-12-03 | 17.80 | 17.85 | ↑$0.04 (0.25%) | 17.80 | 17.90 | 14.72K |
| 2025-12-02 | 17.80 | 17.83 | ↑$0.03 (0.17%) | 17.80 | 17.89 | 16.22K |
| 2025-12-01 | 17.80 | 17.85 | ↑$0.05 (0.28%) | 17.80 | 17.87 | 9.15K |
| 2025-11-28 | 17.87 | 17.83 | ↓$0.04 (-0.23%) | 17.81 | 17.87 | 4.63K |
| 2025-11-26 | 17.78 | 17.80 | ↑$0.02 (0.11%) | 17.78 | 17.86 | 4.88K |
| 2025-11-25 | 17.71 | 17.81 | ↑$0.10 (0.57%) | 17.71 | 17.81 | 8.69K |
| 2025-11-24 | 17.70 | 17.73 | ↑$0.03 (0.17%) | 17.69 | 17.80 | 8.46K |
| 2025-11-21 | 17.75 | 17.87 | ↑$0.12 (0.69%) | 17.75 | 17.94 | 17.13K |
| 2025-11-20 | 17.91 | 17.68 | ↓$0.23 (-1.26%) | 17.68 | 17.91 | 4.95K |
| 2025-11-19 | 17.75 | 17.80 | ↑$0.05 (0.25%) | 17.75 | 17.80 | 5.73K |
| 2025-11-18 | 17.75 | 17.77 | ↑$0.02 (0.09%) | 17.67 | 17.79 | 16.65K |
| 2025-11-17 | 17.70 | 17.79 | ↑$0.09 (0.51%) | 17.70 | 17.88 | 17.21K |
| 2025-11-14 | 17.82 | 17.84 | ↑$0.02 (0.12%) | 17.71 | 17.86 | 9.04K |
| 2025-11-13 | 17.86 | 17.82 | ↓$0.04 (-0.22%) | 17.79 | 17.89 | 9.26K |
| 2025-11-12 | 17.90 | 17.87 | ↓$0.04 (-0.20%) | 17.87 | 17.90 | 1.87K |
| 2025-11-11 | 17.83 | 17.89 | ↑$0.06 (0.31%) | 17.83 | 17.90 | 11.92K |
| 2025-11-10 | 17.80 | 17.82 | ↑$0.02 (0.11%) | 17.80 | 17.83 | 11.51K |
| 2025-11-07 | 17.73 | 17.77 | ↑$0.04 (0.25%) | 17.70 | 17.79 | 11.59K |
| 2025-11-06 | 17.81 | 17.75 | ↓$0.06 (-0.32%) | 17.75 | 17.81 | 14.96K |
| 2025-11-05 | 17.80 | 17.80 | ↓$0.01 (-0.04%) | 17.80 | 17.81 | 1.07K |
| 2025-11-04 | 17.85 | 17.82 | ↓$0.03 (-0.17%) | 17.75 | 17.85 | 11.60K |
| 2025-11-03 | 17.87 | 17.80 | ↓$0.07 (-0.42%) | 17.78 | 17.87 | 7.96K |
| 2025-10-31 | 17.77 | 17.78 | ↑$0.01 (0.05%) | 17.77 | 17.79 | 7.78K |
Create an account or log in to view more rows.
$XRMI Be patient !!
$XRMI COME ON!!! Ugh!
$XRMI call the SEC
$XRMI still bullish
$XRMI looking ready to breakout soon.
$XRMI come on bulls we can do it
don’t let bears win
$XRMI let’s buy NOW!!!
$XRMI enjoy your weekend
$XRMI Growth/Value
$XRMI somebody knows something