Get the Stockscreener App
19.27
0.54%
-0.1047
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 January 10, 2025, is $19.27.
- 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 6.88% to $19.27 now.
- The 52-week high stock price for XRMI is $19.69, representing a 2.18% increase from the current share price, occurred on April 02, 2024.
- The 52-week low stock price for XRMI is $18.03, indicating a -6.43% 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 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $19.29 | $19.25 | $0.04 | 3,315.0 | -0.64% |
| Jan 08, 2025 | $19.39 | $19.30 | $0.085 | 8,116.0 | +0.08% |
| Jan 07, 2025 | $19.48 | $19.34 | $0.1383 | 11,833.0 | -0.41% |
| Jan 06, 2025 | $19.47 | $19.40 | $0.0679 | 17,202.0 | +0.38% |
| Jan 03, 2025 | $19.39 | $19.30 | $0.09 | 7,066.0 | +0.55% |
| Jan 02, 2025 | $19.30 | $19.18 | $0.12 | 15,373.0 | -0.21% |
| Dec 31, 2024 | $19.36 | $19.24 | $0.12 | 11,219.0 | +0.03% |
| Dec 30, 2024 | $19.34 | $19.19 | $0.1469 | 6,981.0 | -1.51% |
| Dec 27, 2024 | $19.60 | $19.47 | $0.1281 | 5,579.0 | -0.01% |
| Dec 26, 2024 | $19.64 | $19.55 | $0.0852 | 25,407.0 | +0.11% |
| Dec 24, 2024 | $19.57 | $19.50 | $0.0689 | 2,617.0 | +0.35% |
| Dec 23, 2024 | $19.54 | $19.41 | $0.13 | 27,638.0 | +0.47% |
| Dec 20, 2024 | $19.53 | $19.11 | $0.415 | 30,095.0 | +1.35% |
| Dec 19, 2024 | $19.21 | $19.09 | $0.1192 | 8,159.0 | +0.42% |
| Dec 18, 2024 | $19.24 | $19.07 | $0.17 | 17,483.0 | -0.78% |
| Dec 17, 2024 | $19.23 | $19.17 | $0.06 | 24,240.0 | +0.31% |
| Dec 16, 2024 | $19.23 | $19.13 | $0.10 | 6,032.0 | -0.25% |
| Dec 13, 2024 | $19.23 | $19.18 | $0.05 | 18,842.0 | -0.01% |
| Dec 12, 2024 | $19.22 | $19.15 | $0.0699 | 19,725.0 | +0.13% |
| Dec 11, 2024 | $19.21 | $19.12 | $0.09 | 20,200.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $19.48 | $19.18 | $0.30 | 62,905.0 | -0.26% |
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% |
1.01%
Cap:
|
Volume (24h):