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
2022-12-30 20.35 20.45 20.33 20.44 0.0M
2022-12-29 20.45 20.47 20.40 20.43 0.0M
2022-12-28 20.60 20.60 20.48 20.51 0.0M
2022-12-27 20.66 20.66 20.56 20.58 0.0M
2022-12-23 20.53 20.62 20.53 20.62 0.0M
2022-12-22 20.59 20.59 20.50 20.55 0.0M
2022-12-21 20.55 20.65 20.55 20.62 0.0M
2022-12-20 20.59 20.59 20.50 20.56 0.0M
2022-12-19 20.46 20.63 20.46 20.52 0.0M
2022-12-16 20.80 20.80 20.58 20.59 0.0M
2022-12-15 21.14 21.14 20.83 20.87 0.0M
2022-12-14 21.15 21.17 21.04 21.13 0.1M
2022-12-13 21.11 21.11 21.05 21.07 0.0M
2022-12-12 20.88 20.94 20.83 20.94 0.0M
2022-12-09 20.91 20.91 20.87 20.87 0.0M
2022-12-08 20.87 20.93 20.87 20.91 0.0M
2022-12-07 20.81 20.89 20.81 20.85 0.0M
2022-12-06 20.93 21.00 20.80 20.85 0.0M
2022-12-05 21.06 21.06 20.93 20.97 0.0M
2022-12-02 21.04 21.09 20.99 21.06 0.0M
2022-12-01 21.12 21.12 21.01 21.06 0.0M
2022-11-30 20.83 21.00 20.83 20.98 0.0M
2022-11-29 20.81 20.93 20.81 20.86 0.0M
2022-11-28 20.88 20.95 20.86 20.86 0.0M
2022-11-25 20.90 20.98 20.90 20.98 0.0M
2022-11-23 21.00 21.00 20.91 20.96 0.0M
2022-11-22 20.81 20.92 20.81 20.91 0.0M
2022-11-21 20.88 20.88 20.77 20.83 0.0M
2022-11-18 21.22 21.22 20.97 21.03 0.0M
2022-11-17 21.22 21.22 21.17 21.22 0.0M
2022-11-16 21.15 21.28 21.15 21.28 0.0M
2022-11-15 21.26 21.26 21.16 21.21 0.0M
2022-11-14 21.26 21.26 21.15 21.20 0.0M
2022-11-11 21.42 21.42 21.00 21.20 0.0M
2022-11-10 21.13 21.20 21.13 21.17 0.0M
2022-11-09 21.10 21.10 20.98 21.03 0.0M
2022-11-08 21.04 21.12 21.04 21.11 0.0M
2022-11-07 21.09 21.09 20.98 21.08 0.0M
2022-11-04 21.06 21.08 20.95 21.00 0.0M
2022-11-03 20.97 20.98 20.84 20.92 0.0M
2022-11-02 21.10 21.10 21.01 21.01 0.0M
2022-11-01 21.09 21.09 21.00 21.03 0.0M
2022-10-31 21.07 21.09 21.03 21.03 0.0M
2022-10-28 20.97 21.09 20.95 21.06 0.0M
2022-10-27 21.08 21.08 20.96 20.98 0.0M
2022-10-26 20.96 20.98 20.95 20.98 0.0M
2022-10-25 20.96 21.01 20.92 21.01 0.0M
2022-10-24 20.76 20.94 20.76 20.94 0.0M
2022-10-21 20.83 21.11 20.75 21.11 0.0M
2022-10-20 20.99 21.14 20.80 20.83 0.0M
2022-10-19 21.12 21.12 20.96 21.00 0.0M
2022-10-18 21.27 21.27 21.10 21.12 0.0M
2022-10-17 20.91 21.05 20.91 21.02 0.0M
2022-10-14 21.18 21.18 20.80 20.80 0.0M
2022-10-13 20.84 21.08 20.70 21.08 0.0M
2022-10-12 20.87 20.96 20.87 20.92 0.0M
2022-10-11 20.91 21.03 20.91 20.93 0.0M
2022-10-10 21.12 21.12 20.92 20.97 0.0M
2022-10-07 21.09 21.15 21.05 21.05 0.0M
2022-10-06 21.27 21.35 21.27 21.29 0.0M
2022-10-05 21.29 21.36 21.28 21.36 0.0M
2022-10-04 21.31 21.41 21.23 21.40 0.0M
2022-10-03 21.09 21.18 20.96 21.18 0.0M
2022-09-30 21.03 21.14 21.02 21.02 0.0M
2022-09-29 21.13 21.14 21.04 21.11 0.0M
2022-09-28 21.10 21.24 21.10 21.24 0.0M
2022-09-27 21.27 21.27 21.11 21.13 0.0M
2022-09-26 21.12 21.28 21.10 21.14 0.0M
2022-09-23 21.32 21.32 21.12 21.19 0.0M
2022-09-22 21.28 21.37 21.23 21.30 0.0M
2022-09-21 21.42 21.45 21.33 21.33 0.0M
2022-09-20 21.38 21.45 21.37 21.41 0.0M
2022-09-19 21.47 21.48 21.34 21.48 0.0M
2022-09-16 21.75 21.75 21.60 21.67 0.0M
2022-09-15 21.75 21.78 21.75 21.75 0.0M
2022-09-14 21.95 21.95 21.79 21.79 0.0M
2022-09-13 22.00 22.00 21.86 21.86 0.0M
2022-09-12 22.25 22.27 22.19 22.26 0.0M
2022-09-09 22.00 22.14 22.00 22.11 0.0M
2022-09-08 21.85 21.95 21.85 21.95 0.0M
2022-09-07 21.78 21.93 21.78 21.93 0.0M
2022-09-06 21.94 21.94 21.81 21.85 0.0M
2022-09-02 21.94 22.05 21.88 21.88 0.0M
2022-09-01 21.99 21.99 21.87 21.92 0.0M
2022-08-31 22.02 22.10 22.00 22.00 0.0M
2022-08-30 22.23 22.23 22.02 22.02 0.0M
2022-08-29 22.21 22.21 22.08 22.19 0.0M
2022-08-26 22.46 22.48 22.26 22.26 0.0M
2022-08-25 22.41 22.51 22.41 22.51 0.0M
2022-08-24 22.32 22.40 22.32 22.38 0.0M
2022-08-23 22.33 22.41 22.23 22.36 0.0M
2022-08-22 22.54 22.54 22.32 22.32 0.0M
2022-08-19 22.93 22.97 22.80 22.80 0.0M
2022-08-18 22.99 22.99 22.93 22.95 0.0M
2022-08-17 22.99 22.99 22.96 22.96 0.0M
2022-08-16 22.97 22.97 22.96 22.96 0.0M
2022-08-15 23.00 23.01 22.92 22.97 0.1M
2022-08-12 22.97 22.99 22.93 22.97 0.0M
2022-08-11 23.04 23.04 22.95 22.98 0.1M
2022-08-10 22.95 22.98 22.95 22.97 0.0M
2022-08-09 22.95 22.95 22.92 22.93 0.0M
2022-08-08 22.95 22.96 22.86 22.93 0.0M
2022-08-05 22.93 22.94 22.86 22.93 0.0M
2022-08-04 22.90 22.94 22.90 22.93 0.0M
2022-08-03 22.85 23.11 22.85 22.89 0.0M
2022-08-02 22.93 22.93 22.86 22.88 0.0M
2022-08-01 22.92 22.92 22.88 22.90 0.0M
2022-07-29 22.80 22.91 22.80 22.89 0.0M
2022-07-28 22.86 22.88 22.76 22.83 0.0M
2022-07-27 22.77 22.79 22.68 22.79 0.0M
2022-07-26 22.76 22.76 22.64 22.67 0.0M
2022-07-25 22.79 22.79 22.68 22.74 0.0M
2022-07-22 22.80 22.81 22.73 22.81 0.0M
2022-07-21 22.74 22.77 22.69 22.74 0.0M
2022-07-20 22.73 22.74 22.65 22.73 0.0M
2022-07-19 22.63 22.71 22.58 22.71 0.0M
2022-07-18 22.68 22.68 22.50 22.54 0.0M
2022-07-15 22.70 22.87 22.63 22.87 0.0M
2022-07-14 22.65 22.77 22.64 22.74 0.0M
2022-07-13 22.72 22.77 22.72 22.76 0.0M
2022-07-12 22.73 22.76 22.70 22.73 0.0M
2022-07-11 22.78 22.78 22.70 22.70 0.0M
2022-07-08 22.77 22.77 22.63 22.76 0.0M
2022-07-07 22.74 22.75 22.61 22.70 0.0M
2022-07-06 22.77 22.77 22.58 22.65 0.0M
2022-07-05 22.63 22.66 22.46 22.63 0.0M
2022-07-01 22.60 22.64 22.54 22.60 0.0M
2022-06-30 22.53 22.57 22.46 22.55 0.0M
2022-06-29 22.53 22.64 22.51 22.62 0.0M
2022-06-28 22.72 22.72 22.56 22.56 0.0M
2022-06-27 22.68 22.70 22.64 22.67 0.0M
2022-06-24 22.50 22.66 22.50 22.64 0.0M
2022-06-23 22.43 22.57 22.43 22.53 0.0M
2022-06-22 22.50 22.54 22.43 22.49 0.0M
2022-06-21 22.56 22.56 22.39 22.52 0.0M
2022-06-17 22.64 22.75 22.40 22.58 0.0M
2022-06-16 22.82 22.82 22.60 22.61 0.0M
2022-06-15 23.16 23.35 22.95 23.18 0.0M
2022-06-14 23.13 23.13 22.87 22.95 0.0M
2022-06-13 23.28 23.28 22.99 23.00 0.0M
2022-06-10 23.51 23.53 23.42 23.45 0.0M
2022-06-09 23.65 23.70 23.59 23.59 0.0M
2022-06-08 23.59 23.71 23.59 23.70 0.0M
2022-06-07 23.63 23.70 23.60 23.68 0.0M
2022-06-06 23.71 23.73 23.61 23.73 0.0M
2022-06-03 23.68 23.68 23.61 23.65 0.0M
2022-06-02 23.57 23.67 23.56 23.65 0.0M
2022-06-01 23.70 23.70 23.57 23.61 0.0M
2022-05-31 23.58 23.64 23.55 23.64 0.0M
2022-05-27 23.55 23.64 23.52 23.60 0.0M
2022-05-26 23.50 23.55 23.47 23.54 0.0M
2022-05-25 23.40 23.49 23.34 23.49 0.0M
2022-05-24 23.29 23.40 23.24 23.36 0.0M
2022-05-23 23.42 23.47 23.31 23.39 0.0M
2022-05-20 23.98 23.98 23.46 23.56 0.0M
2022-05-19 24.02 24.08 23.93 23.98 0.0M
2022-05-18 23.93 24.03 23.93 23.99 0.0M
2022-05-17 24.05 24.05 23.95 24.03 0.0M
2022-05-16 23.93 24.03 23.93 23.98 0.0M
2022-05-13 23.96 24.06 23.94 24.01 0.0M
2022-05-12 23.94 24.06 23.94 24.01 0.0M
2022-05-11 23.99 24.11 23.99 24.03 0.0M
2022-05-10 24.08 24.08 24.00 24.05 0.0M
2022-05-09 24.12 24.14 24.03 24.08 0.0M
2022-05-06 24.32 24.32 24.18 24.23 0.0M
2022-05-05 24.62 24.62 24.26 24.32 0.0M
2022-05-04 24.42 24.62 24.25 24.62 0.0M
2022-05-03 24.36 24.41 24.29 24.35 0.0M
2022-05-02 24.39 24.39 24.18 24.29 0.0M
2022-04-29 24.61 24.61 24.32 24.34 0.0M
2022-04-28 24.55 24.70 24.50 24.67 0.0M
2022-04-27 24.45 24.67 24.39 24.39 0.0M
2022-04-26 24.55 24.66 24.43 24.45 0.0M
2022-04-25 24.68 24.68 24.51 24.64 0.0M
2022-04-22 24.95 24.95 24.67 24.68 0.0M
2022-04-21 24.93 25.02 24.83 24.84 0.0M
2022-04-20 24.93 24.99 24.93 24.96 0.0M
2022-04-19 24.88 24.93 24.88 24.93 0.0M
2022-04-18 24.88 24.89 24.75 24.83 0.0M
2022-04-14 25.27 25.27 25.05 25.05 0.0M
2022-04-13 25.15 25.35 25.15 25.31 0.0M
2022-04-12 25.31 25.31 25.11 25.15 0.0M
2022-04-11 25.47 25.47 25.18 25.18 0.0M
2022-04-08 25.29 25.35 25.29 25.31 0.0M
2022-04-07 25.24 25.31 25.22 25.31 0.0M
2022-04-06 25.38 25.38 25.18 25.22 0.0M
2022-04-05 25.36 25.36 25.23 25.30 0.0M
2022-04-04 25.32 25.36 25.30 25.35 0.0M
2022-04-01 25.32 25.32 25.25 25.28 0.0M
2022-03-31 25.33 25.33 25.26 25.26 0.0M
2022-03-30 25.30 25.35 25.29 25.31 0.0M
2022-03-29 25.24 25.31 25.21 25.27 0.0M
2022-03-28 25.19 25.26 25.13 25.24 0.0M
2022-03-25 25.24 25.25 25.20 25.24 0.0M
2022-03-24 25.25 25.25 25.09 25.20 0.0M
2022-03-23 25.10 25.18 25.10 25.12 0.0M
2022-03-22 25.13 25.17 25.09 25.14 0.0M
2022-03-21 25.28 25.28 25.01 25.07 0.0M
2022-03-18 25.11 25.43 25.11 25.41 0.0M
2022-03-17 24.83 25.11 24.83 25.11 0.0M
2022-03-16 24.77 24.92 24.60 24.92 0.0M
2022-03-15 24.33 24.61 24.33 24.59 0.0M
2022-03-14 24.64 24.64 24.33 24.33 0.0M
2022-03-11 24.73 24.73 24.48 24.48 0.0M
2022-03-10 24.48 24.62 24.48 24.62 0.0M
2022-03-09 24.72 24.73 24.57 24.67 0.0M
2022-03-08 24.51 24.68 24.42 24.44 0.0M
2022-03-07 24.82 24.83 24.50 24.54 0.0M
2022-03-04 24.84 24.84 24.67 24.77 0.0M
2022-03-03 25.06 25.06 24.83 24.85 0.0M
2022-03-02 24.83 24.93 24.68 24.91 0.0M
2022-03-01 24.80 24.87 24.71 24.73 0.0M
2022-02-28 24.77 24.88 24.72 24.79 0.0M
2022-02-25 24.80 24.87 24.76 24.86 0.0M
2022-02-24 24.26 24.69 24.25 24.69 0.0M
2022-02-23 24.84 24.84 24.56 24.58 0.0M
2022-02-22 24.90 24.90 24.68 24.74 0.1M
2022-02-18 25.35 25.35 25.00 25.09 0.1M
2022-02-17 25.57 25.57 25.25 25.26 0.0M
2022-02-16 25.58 25.69 25.48 25.69 0.0M
2022-02-15 25.54 25.61 25.48 25.56 0.0M
2022-02-14 25.31 25.43 25.25 25.32 0.0M
2022-02-11 25.62 25.62 25.36 25.43 0.0M
2022-02-10 25.65 25.75 25.58 25.62 0.0M
2022-02-09 25.79 25.79 25.61 25.74 0.0M
2022-02-08 25.56 25.66 25.56 25.62 0.0M
2022-02-07 25.63 25.63 25.53 25.53 0.0M
2022-02-04 25.52 25.65 25.50 25.57 0.0M
2022-02-03 25.65 25.82 25.49 25.54 0.0M
2022-02-02 25.70 25.71 25.56 25.70 0.0M
2022-02-01 25.65 25.65 25.52 25.65 0.0M
2022-01-31 25.42 25.55 25.40 25.55 0.0M
2022-01-28 25.22 25.45 25.16 25.44 0.0M
2022-01-27 25.32 25.42 25.18 25.23 0.0M
2022-01-26 25.38 25.44 25.23 25.25 0.0M
2022-01-25 25.33 25.38 25.14 25.29 0.0M
2022-01-24 25.28 25.35 25.10 25.35 0.0M
2022-01-21 25.76 25.76 25.44 25.60 0.0M
2022-01-20 26.25 26.42 25.76 25.76 0.0M
2022-01-19 26.49 26.49 26.12 26.12 0.0M
2022-01-18 26.50 26.52 26.30 26.35 0.1M
2022-01-14 26.58 26.61 26.48 26.57 0.0M
2022-01-13 26.79 26.79 26.55 26.58 0.0M
2022-01-12 26.71 26.75 26.61 26.71 0.0M
2022-01-11 26.48 26.68 26.42 26.67 0.0M
2022-01-10 26.62 26.62 26.36 26.54 0.0M
2022-01-07 26.52 26.63 26.50 26.59 0.0M
2022-01-06 26.63 26.64 26.53 26.56 0.0M
2022-01-05 26.73 26.74 26.54 26.54 0.0M
2022-01-04 26.75 26.75 26.68 26.71 0.0M
2022-01-03 26.71 26.72 26.69 26.72 0.0M