Global X - S&P 500 Risk M... (XRMI)
AMEX: XRMI
· Real-Time Price · USD
17.61
-0.19 (-1.07%)
At close: Aug 18, 2025, 3:59 PM
17.64
0.20%
After-hours: Aug 18, 2025, 05:41 PM EDT
XRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.62 | 17.65 | 17.57 | 17.61 | n/a | -1.07% | 7,853 |
| Aug 15, 2025 | 17.92 | 17.92 | 17.76 | 17.80 | 17.80 | -0.56% | 5,000 |
| Aug 14, 2025 | 17.91 | 17.91 | 17.83 | 17.90 | 17.90 | 0.39% | 10,500 |
| Aug 13, 2025 | 17.86 | 17.90 | 17.83 | 17.83 | 17.83 | -0.17% | 21,106 |
| Aug 12, 2025 | 17.81 | 17.90 | 17.81 | 17.86 | 17.86 | 0.34% | 9,415 |
| Aug 11, 2025 | 17.79 | 17.89 | 17.79 | 17.80 | 17.80 | 0.06% | 13,712 |
| Aug 8, 2025 | 17.80 | 17.85 | 17.79 | 17.79 | 17.79 | 0.06% | 8,500 |
| Aug 7, 2025 | 17.85 | 17.85 | 17.74 | 17.78 | 17.78 | 0.06% | 4,500 |
| Aug 6, 2025 | 17.69 | 17.77 | 17.69 | 17.77 | 17.77 | 0.40% | 15,061 |
| Aug 5, 2025 | 17.88 | 17.88 | 17.70 | 17.70 | 17.70 | -0.34% | 15,214 |
| Aug 4, 2025 | 17.70 | 17.77 | 17.69 | 17.76 | 17.76 | 0.97% | 3,800 |
| Aug 1, 2025 | 17.59 | 17.70 | 17.59 | 17.59 | 17.59 | -0.85% | 8,315 |
| Jul 31, 2025 | 17.73 | 17.83 | 17.71 | 17.74 | 17.74 | -0.17% | 6,641 |
| Jul 30, 2025 | 17.74 | 17.77 | 17.70 | 17.77 | 17.77 | -0.11% | 6,321 |
| Jul 29, 2025 | 17.75 | 17.80 | 17.73 | 17.79 | 17.79 | 0.17% | 23,841 |
| Jul 28, 2025 | 17.82 | 17.82 | 17.73 | 17.76 | 17.76 | -0.11% | 26,804 |
| Jul 25, 2025 | 17.79 | 17.79 | 17.70 | 17.78 | 17.78 | 0.23% | 8,114 |
| Jul 24, 2025 | 17.70 | 17.75 | 17.70 | 17.74 | 17.74 | 0.23% | 7,010 |
| Jul 23, 2025 | 17.67 | 17.70 | 17.66 | 17.70 | 17.70 | 0.28% | 16,837 |
| Jul 22, 2025 | 17.67 | 17.68 | 17.62 | 17.65 | 17.65 | -0.17% | 7,800 |