Get the Stockscreener App
17.80
0.87%
-0.1556
After Hours:
17.80
Global X S P 500 Risk Managed Income Etf Stock (XRMI) Price History
The historical daily chart and data for Global X S P 500 Risk Managed Income Etf stock (XRMI), show that the latest closing stock price as of February 12, 2026, is $17.80.
- Global X S P 500 Risk Managed Income Etf all-time high stock price is $24.62, occurred on May 05, 2022.
- The lowest Global X S P 500 Risk Managed Income Etf stock price recorded was $17.38 on April 21, 2025. Since then, Global X S P 500 Risk Managed Income Etf's stock price has risen over 2.42% to $17.80 now.
- The 52-week high stock price for XRMI is $19.63, representing a 10.28% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for XRMI is $17.38, indicating a -2.36% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Global X S P 500 Risk Managed Income Etf (XRMI) stock in the beginning of 2025 was $24.62. The stock closed the year at $24.32, a loss of over -1.19% for the year.
The table below shows more information about XRMI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $17.99 | $17.80 | $0.19 | 22,213.0 | -0.87% |
| Feb 11, 2026 | $17.96 | $17.87 | $0.0855 | 7,958.0 | -0.02% |
| Feb 10, 2026 | $17.99 | $17.95 | $0.045 | 14,161.0 | +0.05% |
| Feb 09, 2026 | $17.96 | $17.89 | $0.0702 | 10,222.0 | +0.40% |
| Feb 06, 2026 | $17.89 | $17.80 | $0.0864 | 5,385.0 | +0.99% |
| Feb 05, 2026 | $17.81 | $17.70 | $0.106 | 9,620.0 | -0.64% |
| Feb 04, 2026 | $17.85 | $17.78 | $0.07 | 11,447.0 | -0.35% |
| Feb 03, 2026 | $17.95 | $17.81 | $0.14 | 32,283.0 | -0.39% |
| Feb 02, 2026 | $17.96 | $17.89 | $0.07 | 10,302.0 | +0.22% |
| Jan 30, 2026 | $18.02 | $17.84 | $0.18 | 6,760.0 | -0.06% |
| Jan 29, 2026 | $17.94 | $17.84 | $0.104 | 12,195.0 | +0.06% |
| Jan 28, 2026 | $17.92 | $17.89 | $0.03 | 12,948.0 | +0.28% |
| Jan 27, 2026 | $17.92 | $17.86 | $0.06 | 15,642.0 | -0.22% |
| Jan 26, 2026 | $17.90 | $17.84 | $0.06 | 11,476.0 | +0.56% |
| Jan 23, 2026 | $17.86 | $17.80 | $0.06 | 25,048.0 | -0.17% |
| Jan 22, 2026 | $17.93 | $17.77 | $0.16 | 30,861.0 | +0.45% |
| Jan 21, 2026 | $17.81 | $17.70 | $0.11 | 7,848.0 | +0.28% |
| Jan 20, 2026 | $17.79 | $17.70 | $0.09 | 22,185.0 | -1.80% |
| Jan 16, 2026 | $18.05 | $17.97 | $0.08 | 33,011.0 | +0.14% |
| Jan 15, 2026 | $18.04 | $17.99 | $0.05 | 25,469.0 | +0.06% |
| Jan 14, 2026 | $18.05 | $17.99 | $0.06 | 28,991.0 | -0.17% |
Global X S P 500 Risk Managed Income Etf Stock (XRMI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Risk Managed Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XRMI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Risk Managed Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Risk Managed Income Etf Stock (XRMI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $17.99 | $17.70 | $0.286 | 145,804.0 | -0.61% |
| Jan, 2026 | $18.08 | $17.70 | $0.3799 | 542,388.0 | +0.22% |
Global X S P 500 Risk Managed Income Etf Stock (XRMI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.03 | $17.80 | $0.229 | 245,549.0 | +0.61% |
| Nov, 2025 | $17.94 | $17.67 | $0.27 | 179,362.0 | +0.28% |
| Oct, 2025 | $17.90 | $17.58 | $0.318 | 296,867.0 | +0.56% |
| Sep, 2025 | $17.87 | $17.53 | $0.34 | 291,278.0 | +0.13% |
| Aug, 2025 | $17.92 | $17.49 | $0.43 | 291,360.0 | -0.46% |
| Jul, 2025 | $17.97 | $17.62 | $0.35 | 405,827.0 | -0.86% |
| Jun, 2025 | $18.00 | $17.63 | $0.37 | 200,700.0 | +0.68% |
| May, 2025 | $17.99 | $17.59 | $0.40 | 370,432.0 | -0.39% |
| Apr, 2025 | $18.49 | $17.38 | $1.11 | 424,850.0 | -3.25% |
| Mar, 2025 | $19.26 | $18.21 | $1.05 | 337,029.0 | -3.61% |
| Feb, 2025 | $19.63 | $18.90 | $0.73 | 326,271.0 | -1.54% |
| Jan, 2025 | $19.60 | $19.13 | $0.471 | 335,959.0 | +0.67% |
Global X S P 500 Risk Managed Income Etf Stock (XRMI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.64 | $19.07 | $0.5652 | 300,704.0 | +0.86% |
| Nov, 2024 | $19.35 | $18.80 | $0.545 | 344,029.0 | +1.70% |
| Oct, 2024 | $19.21 | $18.81 | $0.40 | 275,751.0 | -0.95% |
| Sep, 2024 | $19.20 | $18.70 | $0.50 | 249,248.0 | -0.21% |
| Aug, 2024 | $19.10 | $18.03 | $1.07 | 241,753.0 | +1.39% |
| Jul, 2024 | $19.05 | $18.54 | $0.51 | 294,739.0 | -0.37% |
| Jun, 2024 | $19.04 | $18.67 | $0.3713 | 347,379.0 | +0.86% |
| May, 2024 | $19.06 | $18.56 | $0.50 | 452,335.0 | -0.62% |
| Apr, 2024 | $19.69 | $18.61 | $1.08 | 316,853.0 | -2.61% |
| Mar, 2024 | $19.35 | $19.10 | $0.25 | 231,177.0 | +0.78% |
| Feb, 2024 | $19.29 | $18.85 | $0.44 | 251,383.0 | +0.42% |
| Jan, 2024 | $19.15 | $18.82 | $0.33 | 222,804.0 | +0.90% |
1.07%
Cap:
|
Volume (24h):