Scarica l'app Stockscreener
17.71
0.13%
0.0227
Dopo l'orario di chiusura:
17.71
-0.0027
-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 |
|---|---|---|---|---|---|
| 2025-09-04 | $17.74 | $17.64 | $0.0992 | 7,356.0 | +0.13% |
| 2025-09-03 | $17.69 | $17.60 | $0.09 | 12,792.0 | +0.23% |
| 2025-09-02 | $17.66 | $17.53 | $0.13 | 8,254.0 | -0.03% |
| 2025-08-29 | $17.72 | $17.64 | $0.08 | 10,604.0 | -0.20% |
| 2025-08-28 | $17.75 | $17.66 | $0.0899 | 6,172.0 | -0.05% |
| 2025-08-27 | $17.70 | $17.64 | $0.0629 | 64,311.0 | +0.29% |
| 2025-08-26 | $17.67 | $17.59 | $0.08 | 7,804.0 | +0.14% |
| 2025-08-25 | $17.68 | $17.60 | $0.08 | 15,934.0 | -0.03% |
| 2025-08-22 | $17.68 | $17.53 | $0.149 | 14,598.0 | +0.56% |
| 2025-08-21 | $17.60 | $17.49 | $0.11 | 28,064.0 | -0.44% |
| 2025-08-20 | $17.65 | $17.50 | $0.15 | 13,942.0 | +0.06% |
| 2025-08-19 | $17.66 | $17.56 | $0.10 | 17,312.0 | -0.03% |
| 2025-08-18 | $17.65 | $17.57 | $0.0799 | 7,853.0 | -1.09% |
| 2025-08-15 | $17.92 | $17.76 | $0.1599 | 4,973.0 | -0.56% |
| 2025-08-14 | $17.91 | $17.83 | $0.08 | 10,454.0 | +0.38% |
| 2025-08-13 | $17.90 | $17.83 | $0.0686 | 21,106.0 | -0.19% |
| 2025-08-12 | $17.90 | $17.81 | $0.09 | 9,415.0 | +0.36% |
| 2025-08-11 | $17.89 | $17.79 | $0.10 | 13,702.0 | +0.06% |
| 2025-08-08 | $17.85 | $17.79 | $0.06 | 8,468.0 | +0.04% |
| 2025-08-07 | $17.85 | $17.74 | $0.1123 | 4,472.0 | +0.10% |
| 2025-08-06 | $17.77 | $17.69 | $0.0811 | 4,861.0 | +0.36% |
| 2025-08-05 | $17.88 | $17.70 | $0.18 | 15,213.0 | -0.34% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $17.74 | $17.53 | $0.21 | 35,758.0 | +0.32% |
| 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% |
Global X S P 500 Risk Managed Income Etf Storia dei prezzi delle azioni (XRMI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $19.15 | $18.77 | $0.3781 | 261,759.0 | +0.43% |
| 2023-11 | $18.92 | $18.55 | $0.3734 | 129,015.0 | +1.18% |
| 2023-10 | $19.42 | $18.38 | $1.04 | 132,139.0 | -2.75% |
| 2023-09 | $19.83 | $19.06 | $0.77 | 158,959.0 | -2.96% |
| 2023-08 | $20.43 | $19.50 | $0.93 | 255,335.0 | -3.52% |
| 2023-07 | $20.57 | $20.23 | $0.34 | 172,672.0 | +0.38% |
| 2023-06 | $20.60 | $20.07 | $0.53 | 200,137.0 | +0.33% |
| 2023-05 | $20.56 | $20.07 | $0.49 | 152,853.0 | -0.37% |
| 2023-04 | $20.55 | $20.14 | $0.412 | 122,713.0 | -0.02% |
| 2023-03 | $20.69 | $20.06 | $0.6299 | 61,848.0 | +0.00% |
0.74%
Capitalizzazione:
|
Volume (24 ore):