Global X - S&P 500 Risk M... (XRMI)
AMEX: XRMI
· Real-Time Price · USD
17.82
0.04 (0.22%)
At close: Sep 12, 2025, 3:59 PM
17.82
-0.01%
After-hours: Sep 12, 2025, 05:29 PM EDT
XRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.80 | 17.85 | 17.78 | 17.82 | n/a | 0.22% | 13,410 |
| Sep 11, 2025 | 17.79 | 17.82 | 17.75 | 17.78 | 17.78 | 0.17% | 16,800 |
| Sep 10, 2025 | 17.77 | 17.79 | 17.74 | 17.75 | 17.75 | 0.06% | 12,700 |
| Sep 9, 2025 | 17.75 | 17.75 | 17.71 | 17.74 | 17.74 | -0.11% | 2,100 |
| Sep 8, 2025 | 17.70 | 17.77 | 17.70 | 17.76 | 17.76 | 0.45% | 40,622 |
| Sep 5, 2025 | 17.65 | 17.80 | 17.64 | 17.68 | 17.68 | -0.17% | 30,400 |
| Sep 4, 2025 | 17.70 | 17.74 | 17.64 | 17.71 | 17.71 | 0.11% | 7,400 |
| Sep 3, 2025 | 17.69 | 17.69 | 17.60 | 17.69 | 17.69 | 0.23% | 12,800 |
| Sep 2, 2025 | 17.66 | 17.66 | 17.53 | 17.65 | 17.65 | -0.06% | 8,300 |
| Aug 29, 2025 | 17.72 | 17.72 | 17.64 | 17.66 | 17.66 | -0.17% | 10,604 |
| Aug 28, 2025 | 17.75 | 17.75 | 17.66 | 17.69 | 17.69 | -0.06% | 6,200 |
| Aug 27, 2025 | 17.70 | 17.70 | 17.64 | 17.70 | 17.70 | 0.28% | 64,311 |
| Aug 26, 2025 | 17.61 | 17.67 | 17.59 | 17.65 | 17.65 | 0.11% | 7,804 |
| Aug 25, 2025 | 17.64 | 17.68 | 17.60 | 17.63 | 17.63 | 0.00% | 16,000 |
| Aug 22, 2025 | 17.64 | 17.68 | 17.53 | 17.63 | 17.63 | 0.57% | 14,700 |
| Aug 21, 2025 | 17.60 | 17.60 | 17.49 | 17.53 | 17.53 | -0.45% | 28,100 |
| Aug 20, 2025 | 17.65 | 17.65 | 17.50 | 17.61 | 17.61 | 0.06% | 13,942 |
| Aug 19, 2025 | 17.66 | 17.66 | 17.56 | 17.60 | 17.60 | -0.06% | 17,312 |
| Aug 18, 2025 | 17.62 | 17.65 | 17.57 | 17.61 | 17.61 | -1.07% | 7,900 |
| Aug 15, 2025 | 17.92 | 17.92 | 17.76 | 17.80 | 17.62 | -0.56% | 5,000 |