Global X Adaptive Risk Managed Yield ETF (RMHY)
24.14
-0.06
(-0.24%)
USD |
NYSEARCA |
Oct 23, 16:00
24.10
-0.04
(-0.17%)
After-Hours: 20:00
RMHY Price : 24.14 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 24.12 | 24.21 | 24.09 | 24.14 | 1363.00 |
| Oct 22, 2026 | 24.15 | 24.21 | 24.15 | 24.20 | 2220.00 |
| Oct 21, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 137.00 |
| Oct 20, 2026 | 24.07 | 24.15 | 24.07 | 24.10 | 42015.00 |
| Oct 19, 2026 | 24.17 | 24.17 | 24.10 | 24.11 | 19835.00 |
| Oct 16, 2026 | 24.24 | 24.24 | 24.09 | 24.15 | 3286.00 |
| Oct 15, 2026 | 24.20 | 24.24 | 24.18 | 24.19 | 7407.00 |
| Oct 14, 2026 | 24.12 | 24.12 | 24.07 | 24.07 | 2146.00 |
| Oct 13, 2026 | 24.20 | 24.20 | 24.15 | 24.15 | 430.00 |
| Oct 12, 2026 | 24.20 | 24.25 | 24.20 | 24.22 | 8718.00 |
| Oct 09, 2026 | 24.14 | 24.19 | 24.14 | 24.19 | 3059.00 |
| Oct 08, 2026 | 24.16 | 24.17 | 24.16 | 24.17 | 791.00 |
| Oct 07, 2026 | 24.21 | 24.23 | 24.18 | 24.18 | 878.00 |
| Oct 06, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 72.00 |
| Oct 05, 2026 | 24.08 | 24.13 | 24.03 | 24.08 | 14458.00 |
| Oct 02, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 406.00 |
| Oct 01, 2026 | 24.05 | 24.06 | 24.00 | 24.06 | 2211.00 |
| Sep 30, 2026 | 24.33 | 24.33 | 24.19 | 24.22 | 3845.00 |
| Sep 29, 2026 | 24.27 | 24.28 | 24.22 | 24.28 | 14000.00 |
| Sep 28, 2026 | 24.40 | 24.80 | 24.29 | 24.35 | 29987.00 |
| Sep 25, 2026 | 24.45 | 24.46 | 24.44 | 24.46 | 6655.00 |
| Sep 24, 2026 | 24.50 | 24.50 | 24.46 | 24.48 | 10236.00 |
| Sep 23, 2026 | 24.64 | 24.64 | 24.56 | 24.56 | 3565.00 |
| Sep 22, 2026 | 24.76 | 24.76 | 24.69 | 24.73 | 63980.00 |
| Sep 21, 2026 | 24.62 | 24.77 | 24.62 | 24.74 | 35874.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median