Global X S&P 500 Risk Managed Income ETF Historical Data - XRMI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Global X S&P 500 Risk Managed Income ETF (XRMI)
Global X S&P 500 Risk Managed Income ETF (XRMI) Historical

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

18.845

0.005

( 0.03% )

Updated: 14:38:38

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.055	0.292708887706	18.79	18.87	18.61	8388	18.74783637	SP
4	-0.735	-3.75383043922	19.58	19.69	18.61	12547	19.1201452	SP
12	-0.305	-1.59268929504	19.15	19.69	18.61	12379	19.15193339	SP
26	0.365	1.97510822511	18.48	19.69	18.43	10944	19.05916647	SP
52	-1.545	-7.57724374693	20.39	20.6	18.38	9707	19.46829513	SP
156	-8.015	-29.8399106478	26.86	27.05	18.38	9916	22.36566612	SP
260	-8.015	-29.8399106478	26.86	27.05	18.38	9916	22.36566612	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	18.84	0.09	0.51	18.8	18.86	18.8	5713
1714084200	18.745	-0.02	-0.10	18.7	18.78	18.6594	4496
1713997800	18.7642	-0	-0.02	18.77	18.81	18.72	14483
1713911400	18.7684	0.09	0.49	18.77	18.78	18.69	4762
1713825000	18.6768	-0.14	-0.74	18.79	18.79	18.61	11925
1713565800	18.8151	-0.12	-0.65	18.98	18.98	18.8	8796
1713479400	18.9381	-0.07	-0.38	19.07	19.1	18.9381	16353
1713393000	19.01	-0.01	-0.05	19.2	19.2	18.9	14893
1713306600	19.02	-0.1	-0.52	19.15	19.15	19.02	10179
1713220200	19.12	-0.08	-0.42	19.36	19.36	19.06	18878
1712961000	19.2	-0.16	-0.81	19.31	19.32	19.18	9092
1712874600	19.3566	0.1	0.54	19.26	19.36	19.26	11252
1712788200	19.2517	-0.04	-0.20	19.3	19.3	19.2517	11679
1712701800	19.29	-0.04	-0.21	19.35	19.35	19.26	19029
1712615400	19.33	0.03	0.16	19.33	19.33	19.31	4804
1712356200	19.3	0.1	0.52	19.22	19.35	19.22	5362
1712269800	19.2	-0.12	-0.62	19.31	19.355	19.2	7545
1712183400	19.32	0.02	0.10	19.3	19.32	19.2501	18017
1712097000	19.3	-0.03	-0.15	19.32	19.69	19.2501	44123
1712010600	19.3285	0.03	0.15	19.58	19.58	19.25	8086
1711665000	19.3002	0.03	0.13	19.35	19.35	19.24	11523
1711578600	19.275	0.01	0.06	19.32	19.32	19.25	6625
1711492200	19.2631	0.06	0.33	19.3	19.3	19.22	10566
1711405800	19.2	-0.05	-0.26	19.22	19.28	19.14	7795
1711146600	19.2502	-0.03	-0.15	19.31	19.31	19.23	5744
1711060200	19.28	0.09	0.49	19.28	19.28	19.2	5437
1710973800	19.1865	0.05	0.24	19.14	19.25	19.12	30325
1710887400	19.14	-0.01	-0.04	19.16	19.16	19.13	13612
1710801000	19.1479	-0.11	-0.59	19.28	19.28	19.1	17939
1710541800	19.2615	0.01	0.06	19.3	19.31	19.23	17344
1710455400	19.25	0.01	0.05	19.27	19.27	19.225	5015
1710369000	19.24	0	0.00	19.25	19.25	19.2	15840
1710282600	19.24	0.02	0.10	19.27	19.27	19.205	9943
1710196200	19.22	0.01	0.05	19.23	19.23	19.14	18233
1709940600	19.21	0.06	0.31	19.2	19.22	19.2	5182
1709854200	19.15	0.01	0.04	19.15	19.18	19.15	9708
1709767800	19.1429	0.02	0.12	19.17	19.18	19.11	6786
1709681400	19.12	-0.02	-0.11	19.12	19.18	19.1	13650
1709595000	19.1401	-0.05	-0.26	19.13	19.19	19.13	4170
1709335800	19.19	0.04	0.21	19.17	19.19	19.1001	14839
1709249400	19.15	0.03	0.16	19.2	19.2	19.095	7414
1709163000	19.12	0.03	0.16	19.11	19.13	19.0501	15093
1709076600	19.0903	-0.03	-0.16	19.12	19.145	19.06	5385
1708990200	19.12	0	0.02	19.15	19.15	19.09	11895
1708731000	19.1171	0.01	0.04	19.14	19.14	19.05	17030
1708644600	19.11	0.2	1.04	19.09	19.11	19.01	7957
1708558200	18.9128	-0.03	-0.14	18.95	18.95	18.866	9102
1708471800	18.94	-0.25	-1.30	19.06	19.06	18.85	23440
1708126200	19.19	0	0.00	19.25	19.25	19.158	16534
1708039800	19.19	-0.02	-0.10	19.16	19.25	19.1526	19884
1707953400	19.21	0.02	0.10	19.29	19.29	19.15	12256
1707867000	19.19	-0.01	-0.05	19.19	19.2	19.1544	14428
1707780600	19.2	0.01	0.05	19.2	19.2	19.135	12550
1707521400	19.19	0	0.00	19.25	19.25	19.18	5307
1707435000	19.1891	0.01	0.05	19.18	19.19	19.18	13291
1707348600	19.18	0	0.01	19.22	19.22	19.17	13811
1707262200	19.179	0.03	0.15	19.16	19.18	19.16	17160
1707175800	19.15	0.03	0.16	19.15	19.16	19.14	12879
1706916600	19.12	0.02	0.10	19.12	19.16	19.11	3821
1706830200	19.1	0.03	0.16	19.1	19.13	19.04	11154
1706743800	19.07	-0.05	-0.26	19.1	19.1	19.0401	8529
1706657400	19.12	0.03	0.17	19.08	19.13	19.05	20325
1706571000	19.0877	-0	-0.01	19.05	19.0899	19.04	4578

Global X S&P 500 Risk Ma...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions