Get the Stockscreener App
18.91
0.43%
0.0801
After Hours:
18.91
0.005
+0.03%
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 November 05, 2024, is $18.91.
- 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 4.85% to $18.91 now.
- The 52-week high stock price for XRMI is $19.69, representing a 4.15% increase from the current share price, occurred on April 02, 2024.
- The 52-week low stock price for XRMI is $18.03, indicating a -4.63% 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 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $18.93 | $18.84 | $0.0899 | 4,437.0 | +0.43% |
| Nov 04, 2024 | $18.87 | $18.80 | $0.065 | 5,868.0 | -0.19% |
| Nov 01, 2024 | $18.91 | $18.81 | $0.10 | 20,612.0 | +0.27% |
| Oct 31, 2024 | $18.90 | $18.81 | $0.09 | 11,053.0 | -0.68% |
| Oct 30, 2024 | $19.00 | $18.94 | $0.0617 | 7,303.0 | -0.38% |
| Oct 29, 2024 | $19.13 | $18.97 | $0.16 | 25,563.0 | +0.16% |
| Oct 28, 2024 | $19.02 | $18.92 | $0.10 | 9,593.0 | +0.11% |
| Oct 25, 2024 | $19.15 | $18.94 | $0.2064 | 22,579.0 | +0.11% |
| Oct 24, 2024 | $18.96 | $18.88 | $0.08 | 11,828.0 | +0.37% |
| Oct 23, 2024 | $18.94 | $18.86 | $0.08 | 16,829.0 | -0.42% |
| Oct 22, 2024 | $18.99 | $18.93 | $0.0588 | 12,215.0 | -0.26% |
| Oct 21, 2024 | $19.01 | $18.90 | $0.11 | 28,552.0 | -0.91% |
| Oct 18, 2024 | $19.21 | $19.14 | $0.065 | 9,366.0 | -0.13% |
| Oct 17, 2024 | $19.21 | $19.17 | $0.0418 | 7,648.0 | +0.08% |
| Oct 16, 2024 | $19.19 | $19.14 | $0.05 | 4,393.0 | +0.18% |
| Oct 15, 2024 | $19.20 | $19.14 | $0.06 | 5,115.0 | -0.08% |
| Oct 14, 2024 | $19.18 | $19.15 | $0.0336 | 6,438.0 | +0.02% |
| Oct 11, 2024 | $19.17 | $19.09 | $0.08 | 7,455.0 | +0.11% |
| Oct 10, 2024 | $19.15 | $19.09 | $0.0558 | 12,445.0 | +0.37% |
| Oct 09, 2024 | $19.13 | $19.00 | $0.13 | 21,459.0 | +0.16% |
| Oct 08, 2024 | $19.08 | $19.00 | $0.08 | 4,725.0 | +0.11% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $18.93 | $18.80 | $0.1249 | 35,354.0 | +0.51% |
| 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% |
Global X S P 500 Risk Managed Income Etf Stock (XRMI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $24.62 | $24.25 | $0.37 | 56,612.0 | +0.00% |
1.06%
Cap:
|
Volume (24h):