Global X S&P 500® Risk Managed Income ETF

XRMI
🏛️ usa →
17.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.72 26.72 26.64 26.67 0.0M
2021-12-30 26.91 26.91 26.66 26.68 0.0M
2021-12-29 26.88 26.91 26.88 26.91 0.0M
2021-12-28 26.87 26.89 26.87 26.88 0.0M
2021-12-27 26.84 26.89 26.84 26.88 0.0M
2021-12-23 26.75 26.83 26.75 26.82 0.0M
2021-12-22 26.66 26.73 26.56 26.70 0.0M
2021-12-21 26.68 26.68 26.51 26.62 0.0M
2021-12-20 26.46 26.52 26.40 26.47 0.0M
2021-12-17 26.55 26.74 26.50 26.58 0.0M
2021-12-16 26.95 26.98 26.70 26.77 0.0M
2021-12-15 27.02 27.02 26.39 26.86 0.0M
2021-12-14 26.74 26.74 26.49 26.57 0.0M
2021-12-13 26.86 26.86 26.72 26.72 0.0M
2021-12-10 26.80 26.85 26.75 26.82 0.0M
2021-12-09 26.78 26.84 26.65 26.71 0.0M
2021-12-08 26.90 26.90 26.68 26.83 0.0M
2021-12-07 26.69 26.79 26.66 26.72 0.0M
2021-12-06 26.41 26.59 26.30 26.49 0.0M
2021-12-03 26.44 26.47 26.33 26.42 0.0M
2021-12-02 26.36 26.55 26.33 26.45 0.0M
2021-12-01 26.65 26.68 26.34 26.34 0.0M
2021-11-30 26.50 26.65 26.42 26.48 0.0M
2021-11-29 26.75 26.75 26.54 26.65 0.0M
2021-11-26 26.51 26.70 26.51 26.53 0.0M
2021-11-24 26.70 26.78 26.65 26.74 0.0M
2021-11-23 26.84 26.84 26.64 26.70 0.0M
2021-11-22 26.77 26.85 26.70 26.74 0.0M
2021-11-19 26.97 26.97 26.89 26.91 0.0M
2021-11-18 27.00 27.00 26.93 26.97 0.0M
2021-11-17 27.00 27.00 26.94 26.97 0.0M
2021-11-16 26.90 26.98 26.89 26.94 0.0M
2021-11-15 26.98 26.98 26.93 26.95 0.0M
2021-11-12 27.00 27.00 26.93 26.94 0.0M
2021-11-11 27.00 27.00 26.90 26.93 0.0M
2021-11-10 26.97 27.05 26.92 26.92 0.0M
2021-11-09 27.00 27.00 26.89 26.93 0.0M
2021-11-08 26.97 26.97 26.89 26.93 0.0M
2021-11-05 27.00 27.00 26.90 26.95 0.0M
2021-11-04 27.00 27.00 26.90 26.92 0.0M
2021-11-03 26.85 26.94 26.85 26.94 0.0M
2021-11-02 26.91 26.92 26.90 26.91 0.0M
2021-11-01 27.00 27.00 26.77 26.87 0.0M
2021-10-29 26.86 26.87 26.84 26.84 0.0M
2021-10-28 26.81 26.87 26.81 26.82 0.0M
2021-10-27 26.86 26.86 26.78 26.78 0.0M
2021-10-26 26.88 26.88 26.76 26.83 0.0M
2021-10-25 26.79 26.86 26.72 26.79 0.0M
2021-10-22 26.86 26.86 26.73 26.77 0.0M
2021-10-21 26.80 26.80 26.75 26.78 0.0M
2021-10-20 26.90 26.92 26.76 26.77 0.0M
2021-10-19 26.75 26.78 26.67 26.74 0.0M
2021-10-18 26.82 26.82 26.57 26.69 0.0M
2021-10-15 26.75 26.96 26.74 26.85 0.0M
2021-10-14 26.60 26.74 26.48 26.70 0.0M
2021-10-13 26.25 26.34 26.16 26.30 0.0M
2021-10-12 26.37 26.38 26.22 26.24 0.0M
2021-10-11 26.53 26.57 26.30 26.30 0.0M
2021-10-08 26.57 26.58 26.45 26.45 0.0M
2021-10-07 26.55 26.59 26.46 26.46 0.0M
2021-10-06 26.06 26.31 26.06 26.31 0.0M
2021-10-05 26.23 26.37 26.15 26.28 0.0M
2021-10-04 26.34 26.37 26.03 26.10 0.0M
2021-10-01 26.22 26.38 26.13 26.34 0.0M
2021-09-30 26.46 26.46 26.22 26.24 0.0M
2021-09-29 26.44 26.45 26.35 26.38 0.0M
2021-09-28 26.53 26.53 26.33 26.34 0.0M
2021-09-27 26.66 26.66 26.59 26.61 0.0M
2021-09-24 26.60 26.64 26.60 26.61 0.0M
2021-09-23 26.56 26.72 26.54 26.63 0.0M
2021-09-22 26.44 26.46 26.44 26.45 0.0M
2021-09-21 26.49 26.49 26.37 26.37 0.0M
2021-09-20 26.78 26.78 26.29 26.38 0.0M
2021-09-17 26.80 26.81 26.78 26.78 0.0M
2021-09-16 26.88 26.88 26.85 26.88 0.0M
2021-09-15 26.85 26.98 26.85 26.91 0.0M
2021-09-14 26.84 26.84 26.79 26.79 0.0M
2021-09-13 26.83 26.85 26.79 26.83 0.0M
2021-09-10 26.84 26.88 26.78 26.78 0.0M
2021-09-09 26.91 26.91 26.87 26.87 0.0M
2021-09-08 26.80 26.88 26.80 26.88 0.0M
2021-09-07 26.96 26.96 26.89 26.89 0.0M
2021-09-03 26.91 26.91 26.89 26.89 0.0M
2021-09-02 26.90 26.90 26.87 26.87 0.0M
2021-09-01 26.93 26.93 26.85 26.89 0.0M
2021-08-31 26.87 26.88 26.87 26.87 0.0M
2021-08-30 26.87 26.91 26.84 26.88 0.0M
2021-08-27 26.86 26.86 26.85 26.85 0.0M
2021-08-26 26.86 26.86 26.75 26.75 0.0M