Global X S&P 500 Risk Managed Income ETF (NY:XRMI)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 04, 2026	17.83	17.83	17.76	17.78	7,882	+0.07(+0.40%)
Mar 03, 2026	17.70	17.73	17.62	17.71	18,617	-0.08(-0.45%)
Mar 02, 2026	17.85	17.85	17.71	17.79	10,200	-0.00(-0.02%)
Feb 27, 2026	17.75	17.79	17.75	17.79	9,009	+0.01(+0.05%)
Feb 26, 2026	17.90	17.90	17.75	17.78	18,375	-0.05(-0.27%)
Feb 25, 2026	17.86	17.86	17.78	17.83	18,200	+0.06(+0.34%)
Feb 24, 2026	17.70	17.77	17.70	17.77	3,763	+0.05(+0.27%)
Feb 23, 2026	17.83	17.83	17.69	17.72	16,925	-0.07(-0.41%)
Feb 20, 2026	17.63	17.80	17.63	17.79	24,427	+0.13(+0.71%)
Feb 19, 2026	17.77	17.77	17.62	17.67	17,896	-0.10(-0.54%)
Feb 18, 2026	17.80	17.80	17.67	17.76	30,365	+0.12(+0.67%)
Feb 17, 2026	17.62	17.69	17.52	17.65	15,846	+0.01(+0.05%)
Feb 13, 2026	17.62	17.69	17.61	17.64	12,016	+0.01(+0.07%)
Feb 12, 2026	17.81	17.81	17.62	17.62	22,433	-0.15(-0.87%)
Feb 11, 2026	17.77	17.78	17.69	17.78	8,037	-0.00(-0.02%)
Feb 10, 2026	17.77	17.81	17.77	17.78	14,301	+0.01(+0.05%)
Feb 09, 2026	17.76	17.79	17.72	17.77	10,323	+0.07(+0.40%)
Feb 06, 2026	17.63	17.71	17.63	17.70	5,489	+0.17(+0.99%)
Feb 05, 2026	17.63	17.63	17.53	17.53	9,715	-0.11(-0.64%)
Feb 04, 2026	17.67	17.67	17.60	17.64	11,560	-0.06(-0.35%)
Feb 03, 2026	17.77	17.77	17.63	17.70	32,604	-0.07(-0.39%)
Feb 02, 2026	17.76	17.78	17.71	17.77	10,404	+0.04(+0.22%)
Jan 30, 2026	17.84	17.84	17.66	17.73	6,827	-0.01(-0.06%)
Jan 29, 2026	17.76	17.76	17.66	17.74	12,316	+0.01(+0.06%)
Jan 28, 2026	17.73	17.74	17.71	17.73	13,076	+0.05(+0.28%)
Jan 27, 2026	17.72	17.74	17.68	17.68	15,797	-0.04(-0.22%)
Jan 26, 2026	17.71	17.72	17.66	17.72	11,590	+0.10(+0.56%)
Jan 23, 2026	17.68	17.68	17.62	17.62	25,305	-0.03(-0.17%)
Jan 22, 2026	17.75	17.75	17.59	17.65	31,167	+0.08(+0.45%)
Jan 21, 2026	17.53	17.63	17.53	17.58	7,927	+0.05(+0.28%)
Jan 20, 2026	17.58	17.61	17.53	17.53	22,414	-0.14(-0.79%)
Jan 16, 2026	17.64	17.69	17.61	17.67	33,794	+0.02(+0.14%)
Jan 15, 2026	17.63	17.68	17.63	17.64	26,089	+0.01(+0.06%)
Jan 14, 2026	17.65	17.69	17.63	17.63	29,581	-0.03(-0.17%)
Jan 13, 2026	17.69	17.69	17.65	17.66	12,511	+0.03(+0.17%)
Jan 12, 2026	17.58	17.65	17.58	17.63	35,838	+0.01(+0.06%)
Jan 09, 2026	17.60	17.67	17.60	17.62	48,490	+0.03(+0.17%)
Jan 08, 2026	17.58	17.63	17.58	17.59	70,317	-0.02(-0.11%)
Jan 07, 2026	17.71	17.71	17.59	17.61	81,260	-0.06(-0.33%)
Jan 06, 2026	17.66	17.72	17.62	17.67	37,309	+0.09(+0.50%)
Jan 05, 2026	17.54	17.61	17.54	17.58	19,560	+0.04(+0.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.