Get the Stockscreener App
17.27
0.06%
0.010
After Hours:
17.27
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 06, 2026, is $17.27.
- 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 $16.73 on March 30, 2026. Since then, Global X S P 500 Risk Managed Income Etf's stock price has risen over 3.23% to $17.27 now.
- The 52-week high stock price for XRMI is $18.08, representing a 4.69% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for XRMI is $16.73, indicating a -3.13% 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $17.28 | $17.18 | $0.0999 | 8,279.0 | +0.06% |
| May 05, 2026 | $17.27 | $17.15 | $0.12 | 9,529.0 | +0.27% |
| May 04, 2026 | $17.27 | $17.20 | $0.065 | 9,777.0 | -0.11% |
| May 01, 2026 | $17.27 | $17.19 | $0.08 | 7,562.0 | +0.16% |
| Apr 30, 2026 | $17.20 | $17.15 | $0.0545 | 5,427.0 | +0.49% |
| Apr 29, 2026 | $17.14 | $17.11 | $0.0299 | 979.0 | -0.16% |
| Apr 28, 2026 | $17.15 | $17.10 | $0.05 | 2,292.0 | -0.07% |
| Apr 27, 2026 | $17.19 | $17.10 | $0.09 | 12,121.0 | +0.12% |
| Apr 24, 2026 | $17.18 | $17.11 | $0.0664 | 10,809.0 | +0.25% |
| Apr 23, 2026 | $17.15 | $17.07 | $0.075 | 6,279.0 | -0.14% |
| Apr 22, 2026 | $17.19 | $17.08 | $0.11 | 18,384.0 | +0.28% |
| Apr 21, 2026 | $17.12 | $17.01 | $0.11 | 19,875.0 | -0.11% |
| Apr 20, 2026 | $17.12 | $17.05 | $0.07 | 9,183.0 | -1.18% |
| Apr 17, 2026 | $17.31 | $17.12 | $0.19 | 8,265.0 | +0.64% |
| Apr 16, 2026 | $17.19 | $17.06 | $0.13 | 8,471.0 | +0.07% |
| Apr 15, 2026 | $17.20 | $17.17 | $0.0262 | 2,364.0 | +0.00% |
| Apr 14, 2026 | $17.19 | $17.13 | $0.06 | 6,865.0 | +0.25% |
| Apr 13, 2026 | $17.15 | $17.10 | $0.05 | 11,776.0 | -0.23% |
| Apr 10, 2026 | $17.18 | $17.10 | $0.08 | 9,649.0 | +0.21% |
| Apr 09, 2026 | $17.15 | $17.10 | $0.0498 | 5,412.0 | +0.14% |
| Apr 08, 2026 | $17.14 | $17.08 | $0.06 | 9,380.0 | +0.79% |
| Apr 07, 2026 | $17.01 | $16.95 | $0.0599 | 8,964.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $17.28 | $17.15 | $0.1299 | 43,426.0 | +0.38% |
| 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% |
0.69%
Cap:
|
Volume (24h):