19.06
price up icon0.31%   0.0596
after-market After Hours: 19.04 -0.02 -0.10%
loading

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 November 22, 2024, is $19.06.
  • 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 5.71% to $19.06 now.
  • The 52-week high stock price for XRMI is $19.69, representing a 3.31% increase from the current share price, occurred on April 02, 2024.
  • The 52-week low stock price for XRMI is $18.03, indicating a -5.40% 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 2023 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $19.06 $18.99 $0.07 9,405.0 +0.31%
Nov 21, 2024 $19.04 $18.92 $0.12 20,278.0 +0.24%
Nov 20, 2024 $19.00 $18.89 $0.11 14,418.0 -0.23%
Nov 19, 2024 $19.00 $18.86 $0.14 20,903.0 +0.30%
Nov 18, 2024 $19.00 $18.90 $0.0967 57,617.0 -0.98%
Nov 15, 2024 $19.35 $19.10 $0.25 17,484.0 -0.26%
Nov 14, 2024 $19.26 $19.17 $0.09 9,229.0 -0.26%
Nov 13, 2024 $19.26 $19.20 $0.06 10,150.0 -0.10%
Nov 12, 2024 $19.29 $19.18 $0.108 9,082.0 +0.05%
Nov 11, 2024 $19.27 $19.18 $0.09 15,378.0 +0.16%
Nov 08, 2024 $19.24 $19.15 $0.09 20,089.0 -0.05%
Nov 07, 2024 $19.28 $19.17 $0.1123 39,243.0 +0.26%
Nov 06, 2024 $19.17 $19.03 $0.14 6,310.0 +1.40%
Nov 05, 2024 $18.93 $18.84 $0.0899 4,437.0 +0.43%
Nov 04, 2024 $18.87 $18.80 $0.065 5,868.0 -0.19%
Nov 01, 2024 $18.91 $18.81 $0.10 20,612.0 +0.27%
Oct 31, 2024 $18.90 $18.81 $0.09 11,053.0 -0.68%
Oct 30, 2024 $19.00 $18.94 $0.0617 7,303.0 -0.38%
Oct 29, 2024 $19.13 $18.97 $0.16 25,563.0 +0.16%
Oct 28, 2024 $19.02 $18.92 $0.10 9,593.0 +0.11%
Oct 25, 2024 $19.15 $18.94 $0.2064 22,579.0 +0.11%
Oct 24, 2024 $18.96 $18.88 $0.08 11,828.0 +0.37%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $19.35 $18.80 $0.545 289,908.0 +1.33%
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%

Global X S P 500 Risk Managed Income Etf Stock (XRMI) Price History 2022

Month High Low High - Low Volume % Change
May, 2022 $24.62 $24.25 $0.37 56,612.0 +0.00%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):