Get the Stockscreener App
19.46
0.05%
-0.0098
After Hours:
19.45
-0.01
-0.05%
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 07, 2025, is $19.46.
- 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 $18.03 on August 05, 2024. Since then, Global X S P 500 Risk Managed Income Etf's stock price has risen over 7.93% to $19.46 now.
- The 52-week high stock price for XRMI is $19.69, representing a 1.18% increase from the current share price, occurred on April 02, 2024.
- The 52-week low stock price for XRMI is $18.03, indicating a -7.35% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Global X S P 500 Risk Managed Income Etf (XRMI) stock in the beginning of 2024 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 07, 2025 | $19.51 | $19.43 | $0.0797 | 11,654.0 | -0.05% |
| Feb 06, 2025 | $19.50 | $19.41 | $0.09 | 9,136.0 | +0.36% |
| Feb 05, 2025 | $19.47 | $19.38 | $0.0945 | 14,560.0 | -0.21% |
| Feb 04, 2025 | $19.44 | $19.34 | $0.10 | 22,229.0 | +0.52% |
| Feb 03, 2025 | $19.41 | $19.23 | $0.1788 | 44,071.0 | -0.46% |
| Jan 31, 2025 | $19.53 | $19.37 | $0.1593 | 15,157.0 | -0.05% |
| Jan 30, 2025 | $19.48 | $19.35 | $0.13 | 14,920.0 | +0.22% |
| Jan 29, 2025 | $19.44 | $19.34 | $0.10 | 18,144.0 | -0.22% |
| Jan 28, 2025 | $19.47 | $19.34 | $0.125 | 8,585.0 | +0.49% |
| Jan 27, 2025 | $19.39 | $19.22 | $0.17 | 13,616.0 | -0.42% |
| Jan 24, 2025 | $19.60 | $19.43 | $0.1687 | 11,278.0 | -0.22% |
| Jan 23, 2025 | $19.50 | $19.37 | $0.13 | 19,742.0 | +0.21% |
| Jan 22, 2025 | $19.46 | $19.35 | $0.1094 | 16,487.0 | +0.10% |
| Jan 21, 2025 | $19.60 | $19.30 | $0.2999 | 9,476.0 | -0.49% |
| Jan 17, 2025 | $19.57 | $19.45 | $0.1198 | 66,159.0 | -0.13% |
| Jan 16, 2025 | $19.55 | $19.46 | $0.0899 | 17,622.0 | +0.31% |
| Jan 15, 2025 | $19.48 | $19.41 | $0.0699 | 13,521.0 | +1.25% |
| Jan 14, 2025 | $19.33 | $19.15 | $0.18 | 18,589.0 | +0.03% |
| Jan 13, 2025 | $19.22 | $19.13 | $0.0952 | 11,519.0 | +0.04% |
| Jan 10, 2025 | $19.31 | $19.16 | $0.1458 | 21,554.0 | -0.81% |
| Jan 08, 2025 | $19.39 | $19.30 | $0.085 | 8,116.0 | +0.08% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $19.51 | $19.23 | $0.2767 | 113,304.0 | +0.15% |
| 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% |
Global X S P 500 Risk Managed Income Etf Stock (XRMI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.15 | $18.77 | $0.3781 | 261,759.0 | +0.43% |
| Nov, 2023 | $18.92 | $18.55 | $0.3734 | 129,015.0 | +1.18% |
| Oct, 2023 | $19.42 | $18.38 | $1.04 | 132,139.0 | -2.75% |
| Sep, 2023 | $19.83 | $19.06 | $0.77 | 158,959.0 | -2.96% |
| Aug, 2023 | $20.43 | $19.50 | $0.93 | 255,335.0 | -3.52% |
| Jul, 2023 | $20.57 | $20.23 | $0.34 | 172,672.0 | +0.38% |
| Jun, 2023 | $20.60 | $20.07 | $0.53 | 200,137.0 | +0.33% |
| May, 2023 | $20.56 | $20.07 | $0.49 | 152,853.0 | -0.37% |
| Apr, 2023 | $20.55 | $20.14 | $0.412 | 122,713.0 | -0.02% |
| Mar, 2023 | $20.69 | $20.06 | $0.6299 | 61,848.0 | +0.00% |
0.65%
Cap:
|
Volume (24h):