Get the Stockscreener App
17.94
0.23%
0.0407
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 May 15, 2025, is $17.94.
- 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 3.22% to $17.94 now.
- The 52-week high stock price for XRMI is $19.64, representing a 9.46% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for XRMI is $17.38, indicating a -3.12% 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 |
|---|---|---|---|---|---|
| May 15, 2025 | $17.95 | $17.90 | $0.05 | 2,754.0 | +0.23% |
| May 14, 2025 | $17.95 | $17.89 | $0.0528 | 10,450.0 | -0.23% |
| May 13, 2025 | $17.94 | $17.84 | $0.10 | 52,798.0 | +0.11% |
| May 12, 2025 | $17.96 | $17.85 | $0.11 | 29,905.0 | +0.00% |
| May 09, 2025 | $17.92 | $17.85 | $0.07 | 4,673.0 | +0.20% |
| May 08, 2025 | $17.95 | $17.84 | $0.11 | 16,084.0 | +0.05% |
| May 07, 2025 | $17.90 | $17.83 | $0.07 | 23,842.0 | +0.08% |
| May 06, 2025 | $17.90 | $17.81 | $0.09 | 17,108.0 | -0.27% |
| May 05, 2025 | $17.92 | $17.81 | $0.11 | 38,129.0 | +0.07% |
| May 02, 2025 | $17.91 | $17.82 | $0.09 | 10,514.0 | +0.29% |
| May 01, 2025 | $17.90 | $17.79 | $0.1094 | 19,099.0 | +0.04% |
| Apr 30, 2025 | $17.86 | $17.80 | $0.055 | 14,574.0 | +0.00% |
| Apr 29, 2025 | $17.85 | $17.79 | $0.0585 | 8,887.0 | +0.22% |
| Apr 28, 2025 | $17.82 | $17.71 | $0.11 | 9,776.0 | +0.20% |
| Apr 25, 2025 | $17.81 | $17.75 | $0.06 | 11,516.0 | +0.42% |
| Apr 24, 2025 | $17.76 | $17.62 | $0.14 | 6,316.0 | +0.12% |
| Apr 23, 2025 | $17.77 | $17.63 | $0.14 | 17,822.0 | +0.46% |
| Apr 22, 2025 | $17.62 | $17.50 | $0.12 | 17,095.0 | +0.79% |
| Apr 21, 2025 | $17.55 | $17.38 | $0.17 | 13,931.0 | -1.81% |
| Apr 17, 2025 | $17.83 | $17.68 | $0.1499 | 11,608.0 | -0.20% |
| Apr 16, 2025 | $17.91 | $17.76 | $0.1459 | 7,034.0 | -1.07% |
| Apr 15, 2025 | $18.22 | $17.95 | $0.2684 | 46,305.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $17.96 | $17.79 | $0.1694 | 225,356.0 | +0.55% |
| 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% |
0.67%
0.06%
Cap:
|
Volume (24h):