Scarica l'app Stockscreener
17.28
0.09%
0.0163
Dopo l'orario di chiusura:
17.28
0.0037
+0.02%
Storico Dei Prezzi Delle Azioni Di Global X S P 500 Risk Managed Income Etf (XRMI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-25 | $17.29 | $17.21 | $0.0782 | 5,588.0 | +0.09% |
| 2026-09-24 | $17.31 | $17.21 | $0.095 | 19,621.0 | +0.07% |
| 2026-09-23 | $17.36 | $17.24 | $0.12 | 8,351.0 | -0.24% |
| 2026-09-22 | $17.30 | $17.23 | $0.07 | 21,549.0 | +0.41% |
| 2026-09-21 | $17.29 | $17.18 | $0.11 | 27,248.0 | -0.98% |
| 2026-09-18 | $17.39 | $17.32 | $0.075 | 28,966.0 | +0.09% |
| 2026-09-17 | $17.39 | $17.33 | $0.0551 | 21,432.0 | +1.06% |
| 2026-09-16 | $17.33 | $17.11 | $0.22 | 120,797.0 | -0.50% |
| 2026-09-15 | $17.30 | $17.24 | $0.0647 | 24,505.0 | -0.29% |
| 2026-09-14 | $17.33 | $17.27 | $0.06 | 67,178.0 | -0.23% |
| 2026-09-11 | $17.37 | $17.33 | $0.04 | 4,645.0 | +0.75% |
| 2026-09-10 | $17.28 | $17.12 | $0.1566 | 339,791.0 | -0.39% |
| 2026-09-09 | $17.35 | $17.28 | $0.07 | 373,428.0 | -0.21% |
| 2026-09-08 | $17.40 | $17.33 | $0.0699 | 14,629.0 | -0.25% |
| 2026-09-04 | $17.43 | $17.36 | $0.07 | 5,419.0 | +0.17% |
| 2026-09-03 | $17.38 | $17.29 | $0.085 | 4,258.0 | +0.38% |
| 2026-09-02 | $17.33 | $17.26 | $0.0699 | 4,042.0 | +0.09% |
| 2026-09-01 | $17.30 | $17.25 | $0.0528 | 9,396.0 | -0.35% |
| 2026-08-31 | $17.40 | $17.30 | $0.10 | 16,099.0 | -0.06% |
| 2026-08-28 | $17.40 | $17.33 | $0.074 | 6,347.0 | -0.06% |
| 2026-08-27 | $17.36 | $17.28 | $0.0799 | 7,830.0 | +0.35% |
Global X S P 500 Risk Managed Income Etf Stock (XRMI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X S P 500 Risk Managed Income Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XRMI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X S P 500 Risk Managed Income Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X S P 500 Risk Managed Income Etf Storia dei prezzi delle azioni (XRMI) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $17.43 | $17.11 | $0.32 | 1,106,431.0 | -0.37% |
| 2026-08 | $17.48 | $17.15 | $0.33 | 234,830.0 | +0.58% |
| 2026-07 | $17.40 | $17.06 | $0.34 | 155,386.0 | +0.29% |
| 2026-06 | $17.36 | $17.00 | $0.36 | 201,272.0 | -0.36% |
| 2026-05 | $17.37 | $17.04 | $0.33 | 256,483.0 | +0.28% |
| 2026-04 | $17.31 | $16.90 | $0.41 | 164,627.0 | +1.79% |
| 2026-03 | $17.85 | $16.73 | $1.12 | 718,665.0 | -5.00% |
| 2026-02 | $17.99 | $17.69 | $0.30 | 289,313.0 | -0.67% |
| 2026-01 | $18.08 | $17.70 | $0.3799 | 542,388.0 | +0.22% |
Global X S P 500 Risk Managed Income Etf Storia dei prezzi delle azioni (XRMI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $18.03 | $17.80 | $0.229 | 245,549.0 | +0.61% |
| 2025-11 | $17.94 | $17.67 | $0.27 | 179,362.0 | +0.28% |
| 2025-10 | $17.90 | $17.58 | $0.318 | 296,867.0 | +0.56% |
| 2025-09 | $17.87 | $17.53 | $0.34 | 291,278.0 | +0.13% |
| 2025-08 | $17.92 | $17.49 | $0.43 | 291,360.0 | -0.46% |
| 2025-07 | $17.97 | $17.62 | $0.35 | 405,827.0 | -0.86% |
| 2025-06 | $18.00 | $17.63 | $0.37 | 200,700.0 | +0.68% |
| 2025-05 | $17.99 | $17.59 | $0.40 | 370,432.0 | -0.39% |
| 2025-04 | $18.49 | $17.38 | $1.11 | 424,850.0 | -3.25% |
| 2025-03 | $19.26 | $18.21 | $1.05 | 337,029.0 | -3.61% |
| 2025-02 | $19.63 | $18.90 | $0.73 | 326,271.0 | -1.54% |
| 2025-01 | $19.60 | $19.13 | $0.471 | 335,959.0 | +0.67% |
Global X S P 500 Risk Managed Income Etf Storia dei prezzi delle azioni (XRMI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $19.64 | $19.07 | $0.5652 | 300,704.0 | +0.86% |
| 2024-11 | $19.35 | $18.80 | $0.545 | 344,029.0 | +1.70% |
| 2024-10 | $19.21 | $18.81 | $0.40 | 275,751.0 | -0.95% |
| 2024-09 | $19.20 | $18.70 | $0.50 | 249,248.0 | -0.21% |
| 2024-08 | $19.10 | $18.03 | $1.07 | 241,753.0 | +1.39% |
| 2024-07 | $19.05 | $18.54 | $0.51 | 294,739.0 | -0.37% |
| 2024-06 | $19.04 | $18.67 | $0.3713 | 347,379.0 | +0.86% |
| 2024-05 | $19.06 | $18.56 | $0.50 | 452,335.0 | -0.62% |
| 2024-04 | $19.69 | $18.61 | $1.08 | 316,853.0 | -2.61% |
| 2024-03 | $19.35 | $19.10 | $0.25 | 231,177.0 | +0.78% |
| 2024-02 | $19.29 | $18.85 | $0.44 | 251,383.0 | +0.42% |
| 2024-01 | $19.15 | $18.82 | $0.33 | 222,804.0 | +0.90% |
0.54%
Capitalizzazione:
|
Volume (24 ore):