Get the Stockscreener App
17.28
0.09%
0.0163
After Hours:
17.28
0.0037
+0.02%
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 September 25, 2026, is $17.28.
- 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 $16.73 on March 30, 2026. Since then, Global X S P 500 Risk Managed Income Etf's stock price has risen over 3.27% to $17.28 now.
- The 52-week high stock price for XRMI is $18.08, representing a 4.65% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for XRMI is $16.73, indicating a -3.16% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Global X S P 500 Risk Managed Income Etf (XRMI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $17.29 | $17.21 | $0.0782 | 5,588.0 | +0.09% |
| Sep 24, 2026 | $17.31 | $17.21 | $0.095 | 19,621.0 | +0.07% |
| Sep 23, 2026 | $17.36 | $17.24 | $0.12 | 8,351.0 | -0.24% |
| Sep 22, 2026 | $17.30 | $17.23 | $0.07 | 21,549.0 | +0.41% |
| Sep 21, 2026 | $17.29 | $17.18 | $0.11 | 27,248.0 | -0.98% |
| Sep 18, 2026 | $17.39 | $17.32 | $0.075 | 28,966.0 | +0.09% |
| Sep 17, 2026 | $17.39 | $17.33 | $0.0551 | 21,432.0 | +1.06% |
| Sep 16, 2026 | $17.33 | $17.11 | $0.22 | 120,797.0 | -0.50% |
| Sep 15, 2026 | $17.30 | $17.24 | $0.0647 | 24,505.0 | -0.29% |
| Sep 14, 2026 | $17.33 | $17.27 | $0.06 | 67,178.0 | -0.23% |
| Sep 11, 2026 | $17.37 | $17.33 | $0.04 | 4,645.0 | +0.75% |
| Sep 10, 2026 | $17.28 | $17.12 | $0.1566 | 339,791.0 | -0.39% |
| Sep 09, 2026 | $17.35 | $17.28 | $0.07 | 373,428.0 | -0.21% |
| Sep 08, 2026 | $17.40 | $17.33 | $0.0699 | 14,629.0 | -0.25% |
| Sep 04, 2026 | $17.43 | $17.36 | $0.07 | 5,419.0 | +0.17% |
| Sep 03, 2026 | $17.38 | $17.29 | $0.085 | 4,258.0 | +0.38% |
| Sep 02, 2026 | $17.33 | $17.26 | $0.0699 | 4,042.0 | +0.09% |
| Sep 01, 2026 | $17.30 | $17.25 | $0.0528 | 9,396.0 | -0.35% |
| Aug 31, 2026 | $17.40 | $17.30 | $0.10 | 16,099.0 | -0.06% |
| Aug 28, 2026 | $17.40 | $17.33 | $0.074 | 6,347.0 | -0.06% |
| Aug 27, 2026 | $17.36 | $17.28 | $0.0799 | 7,830.0 | +0.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $17.43 | $17.11 | $0.32 | 1,106,431.0 | -0.37% |
| Aug, 2026 | $17.48 | $17.15 | $0.33 | 234,830.0 | +0.58% |
| Jul, 2026 | $17.40 | $17.06 | $0.34 | 155,386.0 | +0.29% |
| Jun, 2026 | $17.36 | $17.00 | $0.36 | 201,272.0 | -0.36% |
| May, 2026 | $17.37 | $17.04 | $0.33 | 256,483.0 | +0.28% |
| Apr, 2026 | $17.31 | $16.90 | $0.41 | 164,627.0 | +1.79% |
| Mar, 2026 | $17.85 | $16.73 | $1.12 | 718,665.0 | -5.00% |
| Feb, 2026 | $17.99 | $17.69 | $0.30 | 289,313.0 | -0.67% |
| Jan, 2026 | $18.08 | $17.70 | $0.3799 | 542,388.0 | +0.22% |
Global X S P 500 Risk Managed Income Etf Stock (XRMI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.03 | $17.80 | $0.229 | 245,549.0 | +0.61% |
| Nov, 2025 | $17.94 | $17.67 | $0.27 | 179,362.0 | +0.28% |
| Oct, 2025 | $17.90 | $17.58 | $0.318 | 296,867.0 | +0.56% |
| Sep, 2025 | $17.87 | $17.53 | $0.34 | 291,278.0 | +0.13% |
| Aug, 2025 | $17.92 | $17.49 | $0.43 | 291,360.0 | -0.46% |
| 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% |
0.54%
Cap:
|
Volume (24h):