Global X S&P 500® Risk Managed Inc ETF (XRMI)
18.94
-0.04
(-0.21%)
USD |
NYSEARCA |
May 17, 16:00
18.93
-0.01
(-0.05%)
After-Hours: 20:00
XRMI Price: 18.94 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 19.05 | 19.05 | 18.90 | 18.94 | 20732.00 |
May 16, 2024 | 19.00 | 19.00 | 18.95 | 18.98 | 5730.00 |
May 15, 2024 | 18.97 | 18.98 | 18.91 | 18.95 | 9385.00 |
May 14, 2024 | 18.89 | 19.00 | 18.89 | 18.90 | 9147.00 |
May 13, 2024 | 18.95 | 19.06 | 18.91 | 19.06 | 15464.00 |
May 10, 2024 | 19.00 | 19.00 | 18.93 | 18.97 | 11404.00 |
May 09, 2024 | 18.90 | 18.98 | 18.90 | 18.94 | 18287.00 |
May 08, 2024 | 18.97 | 18.97 | 18.87 | 18.95 | 5431.00 |
May 07, 2024 | 18.92 | 19.00 | 18.92 | 18.94 | 44209.00 |
May 06, 2024 | 18.95 | 18.95 | 18.90 | 18.95 | 13807.00 |
May 03, 2024 | 18.88 | 18.93 | 18.86 | 18.92 | 27699.00 |
May 02, 2024 | 18.84 | 18.85 | 18.78 | 18.85 | 52390.00 |
May 01, 2024 | 18.80 | 18.84 | 18.69 | 18.75 | 17281.00 |
Apr 30, 2024 | 18.87 | 18.87 | 18.76 | 18.80 | 38603.00 |
Apr 29, 2024 | 18.84 | 18.87 | 18.81 | 18.87 | 27801.00 |
Apr 26, 2024 | 18.80 | 18.86 | 18.80 | 18.84 | 5713.00 |
Apr 25, 2024 | 18.75 | 18.78 | 18.66 | 18.74 | 5056.00 |
Apr 24, 2024 | 18.73 | 18.81 | 18.72 | 18.76 | 14483.00 |
Apr 23, 2024 | 18.77 | 18.78 | 18.71 | 18.77 | 4762.00 |
Apr 22, 2024 | 18.79 | 18.79 | 18.61 | 18.68 | 11925.00 |
Apr 19, 2024 | 18.98 | 18.98 | 18.80 | 18.82 | 8766.00 |
Apr 18, 2024 | 19.07 | 19.10 | 18.94 | 18.94 | 16353.00 |
Apr 17, 2024 | 19.20 | 19.20 | 18.90 | 19.01 | 14893.00 |
Apr 16, 2024 | 19.15 | 19.15 | 19.02 | 19.02 | 10808.00 |
Apr 15, 2024 | 19.36 | 19.36 | 19.06 | 19.12 | 18876.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.44
Minimum
Oct 27 2023
26.97
Maximum
Nov 18 2021
21.88
Average
20.84
Median