Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Global X S&P 500 Risk Managed Income ETF XRMI

Full chart Compare
Set alert

Price alert · XRMI

All alert types
16.95 USD -0.09 (-0.53%)

Regular-session close

16.94 -0.01 -0.06%

After hours · Nov 13, 7:47 PM ET

16.85 Day range 17.06
16.75 52-week range 18.03
YTD
-5.15%
1 year
-4.88%

XRMI price history

XRMI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.0117.0616.8516.89-0.15-0.88%12,774
Nov 12, 202616.9817.0816.9717.04+0.01+0.06%29,500
Nov 11, 202617.0117.0817.0117.03+0.14+0.83%24,800
Nov 10, 202616.9516.9516.8316.89-0.09-0.53%9,800
Nov 9, 202616.9116.9916.9016.98+0.20+1.19%7,000
Nov 6, 202616.7516.8216.7516.78+0.03+0.18%22,400
Nov 5, 202617.0017.0216.7416.75-0.40-2.33%16,500
Nov 4, 202617.1217.1717.1217.15+0.15+0.88%23,200
Nov 3, 202617.0017.0216.9717.00+0.02+0.12%31,000
Nov 2, 202617.0317.1016.9816.98-0.02-0.12%6,400
Oct 30, 202617.1017.1016.9217.00-0.14-0.82%20,300
Oct 29, 202617.1417.1617.1217.14-0.01-0.06%23,500
Oct 28, 202617.1517.1617.1117.150.000.00%7,700
Oct 27, 202617.1417.1517.0917.15+0.04+0.23%7,600
Oct 26, 202617.0217.1117.0217.11+0.05+0.29%5,500
Oct 23, 202617.0317.0817.0317.06-0.03-0.18%5,500
Oct 22, 202617.0617.1117.0317.09-0.07-0.41%11,900
Oct 21, 202617.2217.2217.0917.16+0.03+0.18%32,600
Oct 20, 202617.0717.1417.0717.13+0.03+0.18%39,700
Oct 19, 202617.1517.1517.0517.10-0.10-0.58%11,500
Oct 16, 202617.3517.3617.1517.20-0.18-1.04%44,800
Oct 15, 202617.3817.3917.3417.38+0.02+0.12%7,300
Oct 14, 202617.3417.3817.3317.360.000.00%10,700
Oct 13, 202617.3617.4017.3217.36-0.01-0.06%15,600
Oct 12, 202617.3417.3917.3417.37-0.02-0.12%17,900
Oct 9, 202617.3417.3917.3317.39+0.02+0.12%17,400
Oct 8, 202617.2917.3717.2817.370.000.00%12,400
Oct 7, 202617.3617.3717.3217.37+0.01+0.06%12,400
Oct 6, 202617.3217.3617.3217.36+0.01+0.06%16,200
Oct 5, 202617.2617.3517.2617.35+0.03+0.17%13,000
Oct 2, 202617.3217.3217.2717.32+0.06+0.35%5,700
Oct 1, 202617.3517.3517.1717.26+0.01+0.06%18,700
Sep 30, 202617.2417.2817.2417.25-0.01-0.06%21,200
Sep 29, 202617.2617.2817.2417.26+0.01+0.06%31,600
Sep 28, 202617.2617.2817.2217.25-0.03-0.17%15,400
Sep 25, 202617.2817.2917.2117.28+0.02+0.12%5,600
Sep 24, 202617.3117.3117.2217.26+0.01+0.06%19,600
Sep 23, 202617.3617.3617.2417.25-0.04-0.23%8,400
Sep 22, 202617.2317.3017.2317.29+0.07+0.41%21,500
Sep 21, 202617.1917.2917.1817.22-0.17-0.98%27,200
Sep 18, 202617.3517.4017.3217.39+0.01+0.06%29,000
Sep 17, 202617.3717.3917.3317.38+0.19+1.11%21,400
Sep 16, 202617.2917.3317.1117.19-0.09-0.52%120,800
Sep 15, 202617.2517.3017.2417.28-0.05-0.29%24,500
Sep 14, 202617.3117.3317.2717.33-0.04-0.23%67,200
Sep 11, 202617.3317.3717.3317.37+0.13+0.75%4,600
Sep 10, 202617.2517.2817.1217.24-0.07-0.40%339,900
Sep 9, 202617.3517.3517.2817.31-0.03-0.17%373,400
Sep 8, 202617.3517.4017.3317.34-0.01-0.06%14,600
Sep 4, 202617.4317.4317.3517.35-0.01-0.06%5,400
Sep 3, 202617.2917.3817.2917.36+0.06+0.35%4,300
Sep 2, 202617.2717.3317.2617.30+0.02+0.12%4,000
Sep 1, 202617.3017.3017.2517.28-0.06-0.35%9,400
Aug 31, 202617.3917.4017.3017.34-0.01-0.06%16,100
Aug 28, 202617.4017.4017.3317.35-0.01-0.06%6,300
Aug 27, 202617.3117.3617.2817.36+0.06+0.35%7,800
Aug 26, 202617.3017.3017.2617.30+0.03+0.17%10,600
Aug 25, 202617.2517.2917.2417.27+0.02+0.12%13,100
Aug 24, 202617.2517.2817.2017.25-0.18-1.03%5,400
Aug 21, 202617.4017.4717.3917.43+0.02+0.11%6,200
Aug 20, 202617.4517.4817.4117.41-0.01-0.06%7,400
Aug 19, 202617.4517.4517.4117.420.000.00%7,300
Aug 18, 202617.4517.4517.4017.42-0.01-0.06%19,500
Aug 17, 202617.4217.4517.4217.430.000.00%11,600
Aug 14, 202617.4517.4517.4117.43+0.01+0.06%3,900

65 days, newest first. Daily bars as drawn on the XRMI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.