Get the Stockscreener App
17.92
0.42%
0.075
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 December 04, 2025, is $17.92.
- 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 3.11% to $17.92 now.
- The 52-week high stock price for XRMI is $19.64, representing a 9.57% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for XRMI is $17.38, indicating a -3.01% 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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $17.92 | $17.86 | $0.06 | 7,314.0 | +0.42% |
| Dec 03, 2025 | $17.90 | $17.80 | $0.10 | 14,715.0 | +0.08% |
| Dec 02, 2025 | $17.89 | $17.80 | $0.0899 | 16,017.0 | -0.11% |
| Dec 01, 2025 | $17.87 | $17.80 | $0.07 | 9,051.0 | +0.12% |
| Nov 28, 2025 | $17.87 | $17.81 | $0.059 | 4,626.0 | +0.16% |
| Nov 26, 2025 | $17.86 | $17.78 | $0.0799 | 4,880.0 | -0.06% |
| Nov 25, 2025 | $17.81 | $17.71 | $0.1007 | 8,690.0 | +0.46% |
| Nov 24, 2025 | $17.80 | $17.69 | $0.1098 | 8,693.0 | -0.80% |
| Nov 21, 2025 | $17.94 | $17.71 | $0.23 | 16,949.0 | +1.06% |
| Nov 20, 2025 | $17.91 | $17.68 | $0.2256 | 4,954.0 | -0.62% |
| Nov 19, 2025 | $17.80 | $17.75 | $0.0495 | 5,729.0 | +0.17% |
| Nov 18, 2025 | $17.79 | $17.67 | $0.12 | 16,666.0 | -0.14% |
| Nov 17, 2025 | $17.88 | $17.70 | $0.18 | 17,214.0 | -0.29% |
| Nov 14, 2025 | $17.86 | $17.71 | $0.15 | 9,067.0 | +0.12% |
| Nov 13, 2025 | $17.89 | $17.79 | $0.0967 | 9,276.0 | -0.25% |
| Nov 12, 2025 | $17.90 | $17.86 | $0.035 | 1,866.0 | -0.11% |
| Nov 11, 2025 | $17.90 | $17.83 | $0.069 | 11,915.0 | +0.36% |
| Nov 10, 2025 | $17.83 | $17.80 | $0.03 | 11,649.0 | +0.26% |
| Nov 07, 2025 | $17.80 | $17.68 | $0.12 | 11,626.0 | +0.12% |
| Nov 06, 2025 | $17.81 | $17.74 | $0.07 | 14,991.0 | -0.24% |
| Nov 05, 2025 | $17.80 | $17.77 | $0.035 | 1,219.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $17.92 | $17.80 | $0.12 | 54,411.0 | +0.51% |
| 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% |
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% |
0.01%
0.01%
Cap:
|
Volume (24h):