Global X S&P 500 Risk Managed Income ETF (XRMI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.872689938398 | 19.48 | 19.48 | 19.129 | 13279 | 19.27484794 | SP |
| 4 | 0.14 | 0.730307772561 | 19.17 | 19.6352 | 19.07 | 14835 | 19.34847524 | SP |
| 12 | 0.36 | 1.89973614776 | 18.95 | 19.6352 | 18.805 | 15461 | 19.15353881 | SP |
| 26 | 0.3 | 1.57811678064 | 19.01 | 19.6352 | 18.03 | 13556 | 19.02088326 | SP |
| 52 | 0.29 | 1.5247108307 | 19.02 | 19.69 | 18.03 | 14135 | 19.0041396 | SP |
| 156 | -7.27 | -27.3513920241 | 26.58 | 26.61 | 18.03 | 11011 | 20.71698068 | SP |
| 260 | -7.55 | -28.1087118392 | 26.86 | 27.05 | 18.03 | 10991 | 21.3928899 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 19.2242 | 0.01 | 0.04 | 19.17 | 19.2242 | 19.129 | 11520 |
| 1736551800 | 19.2172 | -0.16 | -0.81 | 19.29 | 19.31 | 19.1642 | 18666 |
| 1736379000 | 19.3747 | 0.01 | 0.08 | 19.305 | 19.39 | 19.305 | 7921 |
| 1736292600 | 19.36 | -0.08 | -0.41 | 19.48 | 19.48 | 19.3417 | 11906 |
| 1736206200 | 19.44 | 0.07 | 0.38 | 19.46 | 19.47 | 19.4021 | 17138 |
| 1735947000 | 19.3657 | 0.11 | 0.55 | 19.334 | 19.39 | 19.3 | 6842 |
| 1735860600 | 19.26 | -0.04 | -0.21 | 19.3 | 19.3 | 19.18 | 15242 |
| 1735687800 | 19.3 | 0.01 | 0.03 | 19.36 | 19.36 | 19.24 | 11219 |
| 1735601400 | 19.2949 | -0.3 | -1.51 | 19.3 | 19.3369 | 19.19 | 6974 |
| 1735342200 | 19.59 | -0 | -0.01 | 19.59 | 19.59 | 19.4719 | 5351 |
| 1735255800 | 19.5911 | 0.02 | 0.11 | 19.61 | 19.6352 | 19.55 | 25407 |
| 1735077840 | 19.5689 | 0.07 | 0.35 | 19.5 | 19.5689 | 19.5 | 2617 |
| 1734996600 | 19.5 | 0.09 | 0.47 | 19.41 | 19.54 | 19.41 | 27638 |
| 1734737400 | 19.4091 | 0.26 | 1.35 | 19.14 | 19.53 | 19.115 | 29947 |
| 1734651000 | 19.15 | 0.08 | 0.42 | 19.16 | 19.19 | 19.0908 | 7805 |
| 1734564600 | 19.07 | -0.15 | -0.78 | 19.13 | 19.24 | 19.07 | 17483 |
| 1734478200 | 19.22 | 0.06 | 0.31 | 19.17 | 19.23 | 19.17 | 24237 |
| 1734391800 | 19.16 | -0.05 | -0.25 | 19.13 | 19.23 | 19.13 | 6021 |
| 1734132600 | 19.2081 | -0 | -0.01 | 19.18 | 19.22 | 19.18 | 18414 |
| 1734046200 | 19.21 | 0.02 | 0.13 | 19.22 | 19.22 | 19.1501 | 19414 |
| 1733959800 | 19.1857 | -0 | -0.02 | 19.21 | 19.21 | 19.12 | 19812 |
| 1733873400 | 19.19 | 0.01 | 0.07 | 19.19 | 19.2466 | 19.13 | 17212 |
| 1733787000 | 19.1761 | -0.01 | -0.07 | 19.18 | 19.1996 | 19.12 | 15707 |
| 1733527800 | 19.1896 | 0.03 | 0.15 | 19.17 | 19.19 | 19.16 | 3302 |
| 1733441400 | 19.16 | 0.02 | 0.11 | 19.09 | 19.1799 | 19.09 | 4667 |
| 1733355000 | 19.138 | -0.02 | -0.11 | 19.137221 | 19.15 | 19.0906 | 12638 |
| 1733268600 | 19.16 | 0.01 | 0.05 | 19.159 | 19.16 | 19.08 | 25871 |
| 1733182200 | 19.15 | 0.02 | 0.10 | 19.16 | 19.16 | 19.1235 | 6994 |
| 1732917840 | 19.13 | 0.03 | 0.16 | 19.35 | 19.35 | 19.08 | 4097 |
| 1732750200 | 19.1 | 0.01 | 0.06 | 19.03 | 19.12 | 19.03 | 27568 |
| 1732663800 | 19.0886 | -0 | -0.01 | 19.11 | 19.2 | 19.0406 | 7758 |
| 1732577400 | 19.09 | 0.03 | 0.16 | 19.16 | 19.16 | 19.0264 | 24056 |
| 1732318200 | 19.06 | 0.06 | 0.31 | 19.05 | 19.06 | 18.99 | 9388 |
| 1732231800 | 19.0004 | 0.04 | 0.24 | 18.95 | 19.04 | 18.92 | 20175 |
| 1732145400 | 18.9557 | -0.04 | -0.23 | 19 | 19 | 18.89 | 14414 |
| 1732059000 | 19 | 0.06 | 0.30 | 18.861 | 19 | 18.86 | 20532 |
| 1731972600 | 18.9426 | -0.19 | -0.98 | 18.93 | 19 | 18.9033 | 57421 |
| 1731713400 | 19.13 | -0.05 | -0.26 | 19.35 | 19.35 | 19.1 | 17437 |
| 1731627000 | 19.18 | -0.05 | -0.26 | 19.2 | 19.26 | 19.18 | 8204 |
| 1731540600 | 19.23 | -0.02 | -0.10 | 19.24 | 19.26 | 19.2 | 10147 |
| 1731454200 | 19.25 | 0.01 | 0.05 | 19.29 | 19.29 | 19.182 | 9079 |
| 1731367800 | 19.24 | 0.03 | 0.16 | 19.27 | 19.27 | 19.18 | 15377 |
| 1731108600 | 19.21 | -0.01 | -0.05 | 19.15 | 19.24 | 19.15 | 20086 |
| 1731022200 | 19.22 | 0.05 | 0.26 | 19.1709 | 19.2799 | 19.1676 | 38190 |
| 1730935800 | 19.17 | 0.27 | 1.40 | 19.04 | 19.17 | 19.03 | 6135 |
| 1730849400 | 18.905 | 0.08 | 0.43 | 18.84 | 18.9299 | 18.84 | 4433 |
| 1730763000 | 18.8249 | -0.04 | -0.19 | 18.87 | 18.87 | 18.805 | 5800 |
| 1730500200 | 18.86 | 0.05 | 0.27 | 18.84 | 18.91 | 18.81 | 20611 |
| 1730413800 | 18.81 | -0.13 | -0.68 | 18.88 | 18.9 | 18.81 | 11051 |
| 1730327400 | 18.9383 | -0.07 | -0.38 | 18.95 | 19 | 18.9383 | 5898 |
| 1730241000 | 19.01 | 0.03 | 0.16 | 19.13 | 19.13 | 18.97 | 25539 |
| 1730154600 | 18.98 | 0.02 | 0.11 | 19.02 | 19.02 | 18.92 | 9451 |
| 1729895400 | 18.96 | 0.02 | 0.11 | 19.15 | 19.15 | 18.9436 | 22579 |
| 1729809000 | 18.9399 | 0.07 | 0.37 | 18.88 | 18.96 | 18.88 | 11826 |
| 1729722600 | 18.87 | -0.08 | -0.42 | 18.88 | 18.95 | 18.86 | 14504 |
| 1729636200 | 18.95 | -0.05 | -0.26 | 18.95 | 18.99 | 18.9312 | 12111 |
| 1729549800 | 19 | -0.18 | -0.91 | 19 | 19.01 | 18.9 | 28552 |
| 1729290600 | 19.1753 | -0.02 | -0.13 | 19.21 | 19.21 | 19.145 | 9366 |
| 1729204200 | 19.2 | 0.01 | 0.08 | 19.21 | 19.21 | 19.1682 | 7653 |
| 1729117800 | 19.1853 | 0.04 | 0.18 | 19.16 | 19.19 | 19.14 | 4394 |
| 1729031400 | 19.15 | -0.02 | -0.08 | 19.15 | 19.2 | 19.14 | 5115 |
| 1728945000 | 19.165 | 0 | 0.02 | 19.18 | 19.18 | 19.1464 | 6438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
