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
2024-12-31 19.36 19.36 19.24 19.30 0.0M
2024-12-30 19.30 19.34 19.19 19.29 0.0M
2024-12-27 19.60 19.60 19.47 19.59 0.0M
2024-12-26 19.61 19.64 19.55 19.59 0.0M
2024-12-24 19.50 19.57 19.50 19.57 0.0M
2024-12-23 19.41 19.54 19.41 19.50 0.0M
2024-12-20 19.14 19.53 19.12 19.41 0.0M
2024-12-19 19.21 19.21 19.09 19.15 0.0M
2024-12-18 19.13 19.24 19.07 19.07 0.0M
2024-12-17 19.17 19.23 19.17 19.22 0.0M
2024-12-16 19.13 19.23 19.13 19.16 0.0M
2024-12-13 19.23 19.23 19.18 19.21 0.0M
2024-12-12 19.20 19.22 19.15 19.21 0.0M
2024-12-11 19.21 19.21 19.12 19.19 0.0M
2024-12-10 19.19 19.25 19.13 19.19 0.0M
2024-12-09 19.18 19.20 19.10 19.18 0.0M
2024-12-06 19.17 19.19 19.17 19.19 0.0M
2024-12-05 19.09 19.18 19.09 19.16 0.0M
2024-12-04 19.14 19.15 19.09 19.14 0.0M
2024-12-03 19.17 19.17 19.08 19.16 0.0M
2024-12-02 19.16 19.16 19.12 19.15 0.0M
2024-11-29 19.35 19.35 19.08 19.13 0.0M
2024-11-27 19.03 19.12 19.03 19.10 0.0M
2024-11-26 19.11 19.12 19.04 19.09 0.0M
2024-11-25 19.16 19.16 19.03 19.09 0.0M
2024-11-22 19.05 19.06 18.99 19.06 0.0M
2024-11-21 18.95 19.04 18.92 19.00 0.0M
2024-11-20 19.00 19.00 18.89 18.96 0.0M
2024-11-19 18.96 19.00 18.86 19.00 0.0M
2024-11-18 18.93 19.00 18.90 18.94 0.1M
2024-11-15 19.35 19.35 19.10 19.13 0.0M
2024-11-14 19.17 19.26 19.17 19.18 0.0M
2024-11-13 19.24 19.26 19.20 19.23 0.0M
2024-11-12 19.29 19.29 19.18 19.25 0.0M
2024-11-11 19.27 19.27 19.18 19.24 0.0M
2024-11-08 19.15 19.24 19.15 19.21 0.0M
2024-11-07 19.24 19.28 19.17 19.22 0.0M
2024-11-06 19.11 19.17 19.03 19.17 0.0M
2024-11-05 18.84 18.93 18.84 18.91 0.0M
2024-11-04 18.87 18.87 18.81 18.82 0.0M
2024-11-01 18.84 18.91 18.81 18.86 0.0M
2024-10-31 18.88 18.90 18.81 18.81 0.0M
2024-10-30 19.00 19.00 18.94 18.94 0.0M
2024-10-29 19.13 19.13 18.97 19.01 0.0M
2024-10-28 19.02 19.02 18.92 18.98 0.0M
2024-10-25 19.15 19.15 18.94 18.96 0.0M
2024-10-24 18.88 18.96 18.88 18.94 0.0M
2024-10-23 18.88 18.94 18.86 18.87 0.0M
2024-10-22 18.95 18.99 18.93 18.95 0.0M
2024-10-21 19.00 19.01 18.90 19.00 0.0M
2024-10-18 19.21 19.21 19.15 19.18 0.0M
2024-10-17 19.21 19.21 19.17 19.20 0.0M
2024-10-16 19.15 19.19 19.14 19.19 0.0M
2024-10-15 19.15 19.20 19.14 19.15 0.0M
2024-10-14 19.16 19.18 19.15 19.17 0.0M
2024-10-11 19.10 19.17 19.09 19.16 0.0M
2024-10-10 19.15 19.15 19.09 19.14 0.0M
2024-10-09 19.00 19.13 19.00 19.07 0.0M
2024-10-08 19.00 19.08 19.00 19.04 0.0M
2024-10-07 19.05 19.07 19.00 19.02 0.0M
2024-10-04 19.08 19.08 19.00 19.05 0.0M
2024-10-03 18.98 19.00 18.93 19.00 0.0M
2024-10-02 18.91 18.95 18.91 18.94 0.0M
2024-10-01 19.05 19.05 18.94 18.95 0.0M
2024-09-30 18.92 19.03 18.92 18.99 0.0M
2024-09-27 19.04 19.06 18.99 19.03 0.0M
2024-09-26 19.01 19.06 18.96 19.01 0.0M
2024-09-25 19.06 19.06 18.97 19.01 0.0M
2024-09-24 19.01 19.03 18.98 18.99 0.0M
2024-09-23 19.00 19.08 18.91 19.08 0.0M
2024-09-20 19.13 19.17 19.10 19.14 0.0M
2024-09-19 19.20 19.20 19.10 19.14 0.0M
2024-09-18 19.10 19.16 19.05 19.15 0.0M
2024-09-17 19.05 19.10 19.05 19.07 0.0M
2024-09-16 19.10 19.10 19.04 19.10 0.0M
2024-09-13 19.03 19.08 19.01 19.07 0.0M
2024-09-12 19.01 19.06 18.91 19.01 0.0M
2024-09-11 18.94 19.00 18.75 19.00 0.0M
2024-09-10 18.91 18.91 18.79 18.90 0.0M
2024-09-09 18.82 18.85 18.80 18.82 0.0M
2024-09-06 18.89 18.89 18.70 18.76 0.0M
2024-09-05 18.85 18.95 18.85 18.87 0.0M
2024-09-04 19.09 19.09 18.84 18.91 0.0M
2024-09-03 19.01 19.03 18.84 18.93 0.0M
2024-08-30 18.97 19.03 18.93 19.03 0.0M
2024-08-29 18.80 19.01 18.80 18.91 0.0M
2024-08-28 18.95 19.00 18.90 18.94 0.0M
2024-08-27 18.99 18.99 18.91 18.95 0.0M
2024-08-26 19.02 19.03 18.91 18.95 0.0M
2024-08-23 18.96 18.99 18.93 18.95 0.0M
2024-08-22 18.95 18.97 18.89 18.89 0.0M
2024-08-21 18.92 18.95 18.90 18.94 0.0M
2024-08-20 18.92 18.95 18.88 18.91 0.0M
2024-08-19 18.87 18.94 18.87 18.92 0.0M
2024-08-16 18.99 19.10 18.97 19.06 0.0M
2024-08-15 18.84 19.00 18.84 19.00 0.0M
2024-08-14 18.65 18.74 18.65 18.74 0.0M
2024-08-13 18.50 18.68 18.50 18.65 0.0M
2024-08-12 18.54 18.54 18.41 18.46 0.0M
2024-08-09 18.35 18.44 18.35 18.41 0.0M
2024-08-08 18.30 18.44 18.30 18.38 0.0M
2024-08-07 18.37 18.43 18.23 18.25 0.0M
2024-08-06 18.26 18.38 18.23 18.23 0.0M
2024-08-05 18.03 18.35 18.03 18.26 0.0M
2024-08-02 18.57 18.57 18.40 18.51 0.0M
2024-08-01 18.81 18.81 18.60 18.67 0.0M
2024-07-31 18.69 18.80 18.69 18.77 0.0M
2024-07-30 18.60 18.61 18.58 18.60 0.0M
2024-07-29 18.76 18.76 18.65 18.69 0.0M
2024-07-26 18.62 18.70 18.61 18.63 0.0M
2024-07-25 18.69 18.69 18.54 18.59 0.0M
2024-07-24 18.77 18.77 18.61 18.63 0.0M
2024-07-23 18.83 18.85 18.78 18.85 0.0M
2024-07-22 18.85 18.92 18.76 18.81 0.0M
2024-07-19 19.03 19.04 18.87 18.90 0.0M
2024-07-18 19.05 19.05 19.03 19.05 0.0M
2024-07-17 19.00 19.05 19.00 19.03 0.0M
2024-07-16 19.03 19.04 19.00 19.02 0.0M
2024-07-15 19.01 19.04 18.98 19.02 0.0M
2024-07-12 18.98 19.04 18.97 19.02 0.0M
2024-07-11 18.99 19.01 18.95 18.96 0.0M
2024-07-10 19.00 19.01 18.95 18.99 0.0M
2024-07-09 19.01 19.01 18.97 18.98 0.0M
2024-07-08 19.01 19.01 18.96 19.00 0.0M
2024-07-05 18.94 19.00 18.93 18.94 0.0M
2024-07-03 18.92 18.94 18.92 18.94 0.0M
2024-07-02 18.88 18.90 18.85 18.90 0.0M
2024-07-01 18.85 18.88 18.84 18.88 0.0M
2024-06-28 18.84 18.91 18.82 18.84 0.0M
2024-06-27 18.79 18.85 18.79 18.82 0.0M
2024-06-26 18.80 18.84 18.70 18.84 0.0M
2024-06-25 18.74 18.80 18.74 18.76 0.0M
2024-06-24 18.78 18.82 18.75 18.76 0.0M
2024-06-21 18.96 18.98 18.90 18.96 0.0M
2024-06-20 19.00 19.04 18.95 18.95 0.0M
2024-06-18 19.02 19.02 18.95 19.00 0.0M
2024-06-17 19.02 19.02 18.95 18.98 0.0M
2024-06-14 18.89 18.99 18.89 18.95 0.0M
2024-06-13 18.99 18.99 18.89 18.96 0.0M
2024-06-12 19.01 19.01 18.89 18.96 0.0M
2024-06-11 18.85 18.91 18.81 18.91 0.0M
2024-06-10 18.86 18.90 18.81 18.86 0.0M
2024-06-07 18.86 18.91 18.83 18.90 0.0M
2024-06-06 18.83 18.88 18.80 18.87 0.0M
2024-06-05 18.72 18.83 18.72 18.80 0.0M
2024-06-04 18.79 18.79 18.67 18.75 0.0M
2024-06-03 18.71 18.78 18.67 18.75 0.0M
2024-05-31 18.68 19.00 18.56 18.68 0.1M
2024-05-30 18.74 18.74 18.64 18.64 0.0M
2024-05-29 19.00 19.00 18.72 18.72 0.0M
2024-05-28 18.85 18.85 18.75 18.80 0.0M
2024-05-24 18.78 18.80 18.74 18.79 0.0M
2024-05-23 18.75 18.80 18.65 18.69 0.0M
2024-05-22 18.80 18.80 18.71 18.73 0.0M
2024-05-21 18.78 18.78 18.74 18.78 0.0M
2024-05-20 18.67 18.78 18.67 18.70 0.0M
2024-05-17 19.05 19.05 18.90 18.94 0.0M
2024-05-16 19.00 19.00 18.95 18.98 0.0M
2024-05-15 18.97 18.98 18.91 18.95 0.0M
2024-05-14 18.89 19.00 18.89 18.90 0.0M
2024-05-13 18.95 19.06 18.91 19.06 0.0M
2024-05-10 19.00 19.00 18.93 18.97 0.0M
2024-05-09 18.90 18.98 18.90 18.94 0.0M
2024-05-08 18.97 18.97 18.87 18.95 0.0M
2024-05-07 18.92 19.00 18.92 18.94 0.0M
2024-05-06 18.95 18.95 18.90 18.95 0.0M
2024-05-03 18.88 18.93 18.86 18.92 0.0M
2024-05-02 18.84 18.85 18.78 18.85 0.1M
2024-05-01 18.80 18.84 18.69 18.75 0.0M
2024-04-30 18.87 18.87 18.76 18.80 0.0M
2024-04-29 18.84 18.87 18.81 18.87 0.0M
2024-04-26 18.80 18.86 18.80 18.84 0.0M
2024-04-25 18.75 18.78 18.66 18.75 0.0M
2024-04-24 18.73 18.81 18.72 18.76 0.0M
2024-04-23 18.77 18.78 18.71 18.77 0.0M
2024-04-22 18.79 18.79 18.61 18.68 0.0M
2024-04-19 18.98 18.98 18.80 18.82 0.0M
2024-04-18 19.07 19.10 18.94 18.94 0.0M
2024-04-17 19.20 19.20 18.90 19.01 0.0M
2024-04-16 19.15 19.15 19.02 19.02 0.0M
2024-04-15 19.36 19.36 19.06 19.12 0.0M
2024-04-12 19.31 19.32 19.18 19.20 0.0M
2024-04-11 19.29 19.36 19.27 19.36 0.0M
2024-04-10 19.30 19.30 19.25 19.25 0.0M
2024-04-09 19.35 19.35 19.26 19.33 0.0M
2024-04-08 19.33 19.33 19.31 19.33 0.0M
2024-04-05 19.22 19.35 19.22 19.30 0.0M
2024-04-04 19.31 19.36 19.20 19.20 0.0M
2024-04-03 19.30 19.32 19.25 19.32 0.0M
2024-04-02 19.32 19.69 19.25 19.30 0.0M
2024-04-01 19.58 19.58 19.25 19.33 0.0M
2024-03-28 19.35 19.35 19.24 19.30 0.0M
2024-03-27 19.30 19.30 19.25 19.28 0.0M
2024-03-26 19.30 19.30 19.22 19.26 0.0M
2024-03-25 19.22 19.28 19.14 19.20 0.0M
2024-03-22 19.31 19.31 19.23 19.25 0.0M
2024-03-21 19.28 19.28 19.20 19.28 0.0M
2024-03-20 19.14 19.25 19.12 19.19 0.0M
2024-03-19 19.16 19.16 19.13 19.14 0.0M
2024-03-18 19.28 19.28 19.10 19.15 0.0M
2024-03-15 19.30 19.31 19.23 19.26 0.0M
2024-03-14 19.27 19.27 19.23 19.25 0.0M
2024-03-13 19.25 19.25 19.20 19.24 0.0M
2024-03-12 19.27 19.27 19.21 19.24 0.0M
2024-03-11 19.23 19.23 19.14 19.22 0.0M
2024-03-08 19.20 19.22 19.20 19.21 0.0M
2024-03-07 19.15 19.18 19.15 19.15 0.0M
2024-03-06 19.18 19.18 19.11 19.14 0.0M
2024-03-05 19.17 19.18 19.10 19.12 0.0M
2024-03-04 19.13 19.19 19.13 19.19 0.0M
2024-03-01 19.17 19.19 19.10 19.19 0.0M
2024-02-29 19.20 19.20 19.10 19.15 0.0M
2024-02-28 19.11 19.13 19.05 19.12 0.0M
2024-02-27 19.11 19.15 19.06 19.09 0.0M
2024-02-26 19.15 19.15 19.09 19.12 0.0M
2024-02-23 19.12 19.12 19.05 19.12 0.0M
2024-02-22 19.09 19.11 19.01 19.11 0.0M
2024-02-21 18.95 18.95 18.87 18.91 0.0M
2024-02-20 19.06 19.06 18.85 18.94 0.0M
2024-02-16 19.25 19.25 19.16 19.19 0.0M
2024-02-15 19.16 19.25 19.15 19.19 0.0M
2024-02-14 19.29 19.29 19.15 19.21 0.0M
2024-02-13 19.11 19.20 19.11 19.20 0.0M
2024-02-12 19.20 19.20 19.14 19.20 0.0M
2024-02-09 19.25 19.25 19.18 19.19 0.0M
2024-02-08 19.18 19.19 19.18 19.19 0.0M
2024-02-07 19.22 19.22 19.17 19.18 0.0M
2024-02-06 19.18 19.18 19.17 19.18 0.0M
2024-02-05 19.15 19.16 19.14 19.15 0.0M
2024-02-02 19.14 19.16 19.11 19.12 0.0M
2024-02-01 19.10 19.13 19.04 19.10 0.0M
2024-01-31 19.10 19.10 19.04 19.07 0.0M
2024-01-30 19.08 19.13 19.05 19.12 0.0M
2024-01-29 19.05 19.09 19.04 19.09 0.0M
2024-01-26 19.10 19.10 19.03 19.09 0.0M
2024-01-25 19.10 19.10 19.01 19.09 0.0M
2024-01-24 19.09 19.09 19.04 19.07 0.0M
2024-01-23 19.09 19.09 19.00 19.04 0.0M
2024-01-22 19.14 19.14 19.01 19.02 0.0M
2024-01-19 19.11 19.15 19.08 19.15 0.0M
2024-01-18 19.08 19.12 19.04 19.12 0.0M
2024-01-17 19.08 19.08 19.01 19.01 0.0M
2024-01-16 19.02 19.10 19.00 19.09 0.0M
2024-01-12 19.04 19.10 19.02 19.02 0.0M
2024-01-11 19.03 19.09 19.02 19.08 0.0M
2024-01-10 19.01 19.07 19.00 19.06 0.0M
2024-01-09 18.94 19.03 18.91 19.00 0.0M
2024-01-08 18.86 19.03 18.86 18.96 0.0M
2024-01-05 18.90 18.93 18.85 18.90 0.0M
2024-01-04 18.91 18.95 18.82 18.88 0.0M
2024-01-03 18.93 18.93 18.86 18.91 0.0M
2024-01-02 18.97 18.97 18.91 18.93 0.0M