Get the Stockscreener App
19.10
0.06%
0.0114
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 27, 2024, is $19.10.
- 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 5.93% to $19.10 now.
- The 52-week high stock price for XRMI is $19.69, representing a 3.09% increase from the current share price, occurred on April 02, 2024.
- The 52-week low stock price for XRMI is $18.03, indicating a -5.60% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $19.12 | $19.03 | $0.09 | 27,370.0 | +0.06% |
| Nov 26, 2024 | $19.12 | $19.04 | $0.0784 | 7,770.0 | -0.01% |
| Nov 25, 2024 | $19.16 | $19.03 | $0.1336 | 24,118.0 | +0.16% |
| 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% |
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 | 367,131.0 | +1.54% |
| 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% |
0.04%
0.54%
Cap:
|
Volume (24h):