17.59
price down icon0.83%   -0.1469
after-market After Hours: 17.64 0.05 +0.28%
loading

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 August 01, 2025, is $17.59.
  • 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 1.21% to $17.59 now.
  • The 52-week high stock price for XRMI is $19.64, representing a 11.63% increase from the current share price, occurred on December 26, 2024.
  • The 52-week low stock price for XRMI is $17.38, indicating a -1.19% 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 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $17.70 $17.59 $0.11 8,314.0 -0.83%
Jul 31, 2025 $17.83 $17.71 $0.12 6,641.0 -0.16%
Jul 30, 2025 $17.77 $17.70 $0.07 6,321.0 -0.12%
Jul 29, 2025 $17.80 $17.73 $0.07 23,841.0 +0.15%
Jul 28, 2025 $17.82 $17.73 $0.09 26,802.0 -0.11%
Jul 25, 2025 $17.79 $17.70 $0.0899 8,114.0 +0.23%
Jul 24, 2025 $17.75 $17.70 $0.0455 7,008.0 +0.21%
Jul 23, 2025 $17.70 $17.68 $0.0229 13,593.0 +0.30%
Jul 22, 2025 $17.68 $17.62 $0.06 7,760.0 -0.16%
Jul 21, 2025 $17.75 $17.66 $0.0894 10,186.0 -0.91%
Jul 18, 2025 $17.95 $17.82 $0.13 13,284.0 -0.28%
Jul 17, 2025 $17.91 $17.88 $0.03 13,185.0 +0.01%
Jul 16, 2025 $17.91 $17.88 $0.035 1,830.0 +0.05%
Jul 15, 2025 $17.94 $17.88 $0.06 15,088.0 -0.39%
Jul 14, 2025 $17.95 $17.88 $0.07 15,665.0 +0.28%
Jul 11, 2025 $17.97 $17.88 $0.0868 4,263.0 +0.00%
Jul 10, 2025 $17.94 $17.85 $0.09 23,998.0 +0.00%
Jul 09, 2025 $17.93 $17.86 $0.07 10,202.0 +0.11%
Jul 08, 2025 $17.92 $17.84 $0.08 67,833.0 +0.11%
Jul 07, 2025 $17.88 $17.80 $0.08 50,051.0 -0.03%
Jul 03, 2025 $17.88 $17.83 $0.05 40,685.0 -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
Aug, 2025 $17.70 $17.59 $0.11 8,314.0 +0.00%
Jul, 2025 $17.97 $17.59 $0.38 414,141.0 -1.68%
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%

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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):