Get the Stockscreener App
17.63
0.56%
0.0974
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 22, 2025, is $17.63.
- 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 1.44% to $17.63 now.
- The 52-week high stock price for XRMI is $19.64, representing a 11.37% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for XRMI is $17.38, indicating a -1.42% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $17.68 | $17.53 | $0.149 | 14,598.0 | +0.56% |
| Aug 21, 2025 | $17.60 | $17.49 | $0.11 | 28,064.0 | -0.44% |
| Aug 20, 2025 | $17.65 | $17.50 | $0.15 | 13,942.0 | +0.06% |
| Aug 19, 2025 | $17.66 | $17.56 | $0.10 | 17,312.0 | -0.03% |
| Aug 18, 2025 | $17.65 | $17.57 | $0.0799 | 7,853.0 | -1.09% |
| Aug 15, 2025 | $17.92 | $17.76 | $0.1599 | 4,973.0 | -0.56% |
| Aug 14, 2025 | $17.91 | $17.83 | $0.08 | 10,454.0 | +0.38% |
| Aug 13, 2025 | $17.90 | $17.83 | $0.0686 | 21,106.0 | -0.19% |
| Aug 12, 2025 | $17.90 | $17.81 | $0.09 | 9,415.0 | +0.36% |
| Aug 11, 2025 | $17.89 | $17.79 | $0.10 | 13,702.0 | +0.06% |
| Aug 08, 2025 | $17.85 | $17.79 | $0.06 | 8,468.0 | +0.04% |
| Aug 07, 2025 | $17.85 | $17.74 | $0.1123 | 4,472.0 | +0.10% |
| Aug 06, 2025 | $17.77 | $17.69 | $0.0811 | 4,861.0 | +0.36% |
| Aug 05, 2025 | $17.88 | $17.70 | $0.18 | 15,213.0 | -0.34% |
| Aug 04, 2025 | $17.77 | $17.69 | $0.08 | 3,788.0 | +0.98% |
| 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% |
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 | $17.92 | $17.49 | $0.43 | 201,133.0 | -0.60% |
| 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% |
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% |
1.41%
Cap:
|
Volume (24h):