Global X S&P 500® Risk Managed Income ETF (XRMI) Historical Stock Data
17.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRMI is down -0.07% a day on average. There have been 13 days where Global X S&P 500® Risk Managed Income ETF closed green and 17 days where XRMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 17.85 | 17.90 | ↑$0.05 (0.28%) | 17.85 | 17.94 | 24K |
| 2025-07-09 | 17.91 | 17.90 | ↓$0.01 (-0.06%) | 17.86 | 17.93 | 10.20K |
| 2025-07-08 | 17.86 | 17.88 | ↑$0.02 (0.11%) | 17.84 | 17.92 | 67.83K |
| 2025-07-07 | 17.80 | 17.86 | ↑$0.06 (0.34%) | 17.80 | 17.88 | 50.05K |
| 2025-07-03 | 17.88 | 17.87 | ↓$0.02 (-0.08%) | 17.83 | 17.88 | 40.69K |
| 2025-07-02 | 17.88 | 17.88 | ↑$0.00 (0.00%) | 17.83 | 17.88 | 7.03K |
| 2025-07-01 | 17.89 | 17.89 | ↑$0.00 (0.00%) | 17.82 | 17.90 | 32.45K |
| 2025-06-30 | 17.89 | 17.89 | ↑$0.00 (0.00%) | 17.81 | 17.89 | 7.23K |
| 2025-06-27 | 17.82 | 17.84 | ↑$0.02 (0.11%) | 17.81 | 17.88 | 6.66K |
| 2025-06-26 | 17.85 | 17.81 | ↓$0.04 (-0.21%) | 17.77 | 17.85 | 6.27K |
| 2025-06-25 | 17.80 | 17.80 | ↑$0.00 (0.00%) | 17.75 | 17.82 | 15.50K |
| 2025-06-24 | 17.76 | 17.77 | ↑$0.01 (0.06%) | 17.73 | 17.80 | 17.34K |
| 2025-06-23 | 17.74 | 17.73 | ↓$0.01 (-0.08%) | 17.63 | 17.74 | 11.69K |
| 2025-06-20 | 18.00 | 17.83 | ↓$0.17 (-0.94%) | 17.83 | 18.00 | 10.40K |
| 2025-06-18 | 17.95 | 17.94 | ↓$0.01 (-0.06%) | 17.94 | 17.98 | 4.54K |
| 2025-06-17 | 17.93 | 17.90 | ↓$0.03 (-0.14%) | 17.89 | 17.97 | 7.41K |
| 2025-06-16 | 17.96 | 17.94 | ↓$0.02 (-0.11%) | 17.91 | 17.97 | 6.49K |
| 2025-06-13 | 17.94 | 17.88 | ↓$0.06 (-0.33%) | 17.83 | 17.94 | 7.07K |
| 2025-06-12 | 17.88 | 17.92 | ↑$0.04 (0.22%) | 17.88 | 17.94 | 6.53K |
| 2025-06-11 | 17.96 | 17.88 | ↓$0.08 (-0.47%) | 17.84 | 17.96 | 32.76K |
| 2025-06-10 | 17.91 | 17.91 | ↓$0.00 (-0.01%) | 17.86 | 17.94 | 15.20K |
| 2025-06-09 | 17.80 | 17.85 | ↑$0.05 (0.28%) | 17.80 | 17.92 | 9.07K |
| 2025-06-06 | 17.91 | 17.84 | ↓$0.07 (-0.40%) | 17.83 | 17.91 | 7.02K |
| 2025-06-05 | 17.90 | 17.83 | ↓$0.07 (-0.39%) | 17.79 | 17.90 | 5.69K |
| 2025-06-04 | 17.87 | 17.85 | ↓$0.02 (-0.12%) | 17.80 | 17.87 | 6.74K |
| 2025-06-03 | 17.75 | 17.85 | ↑$0.10 (0.56%) | 17.75 | 17.85 | 9.52K |
| 2025-06-02 | 17.74 | 17.74 | ↑$0.00 (0.00%) | 17.66 | 17.76 | 7.59K |
| 2025-05-30 | 17.78 | 17.77 | ↓$0.01 (-0.06%) | 17.71 | 17.78 | 3.62K |
| 2025-05-29 | 17.76 | 17.74 | ↓$0.02 (-0.12%) | 17.68 | 17.82 | 6.45K |
| 2025-05-28 | 17.78 | 17.69 | ↓$0.09 (-0.52%) | 17.69 | 17.78 | 12.50K |
Create an account or log in to view more rows.
$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
$XRMI Bears go home!
$XRMI very normal lol sike
$XRMI had to buy calls
$XRMI due for a spike!