Global X Adaptive Risk Managed Yield ETF (RMHY)
25.02
-0.02
(-0.06%)
USD |
NYSEARCA |
Aug 24, 16:00
RMHY Price : 25.02 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 874.00 |
| Aug 21, 2026 | 25.04 | 25.06 | 24.99 | 25.03 | 5234.00 |
| Aug 20, 2026 | 25.04 | 25.04 | 24.97 | 25.01 | 2918.00 |
| Aug 19, 2026 | 25.07 | 25.08 | 25.01 | 25.04 | 14086.00 |
| Aug 18, 2026 | 25.04 | 25.04 | 24.97 | 25.01 | 10596.00 |
| Aug 17, 2026 | 25.08 | 25.08 | 25.03 | 25.06 | 1893.00 |
| Aug 14, 2026 | 25.10 | 25.10 | 25.03 | 25.05 | 4198.00 |
| Aug 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 14353.00 |
| Aug 12, 2026 | 25.05 | 25.06 | 25.00 | 25.05 | 1804.00 |
| Aug 11, 2026 | 25.03 | 25.03 | 24.96 | 24.99 | 4829.00 |
| Aug 10, 2026 | 25.06 | 25.06 | 25.00 | 25.00 | 528.00 |
| Aug 07, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 253.00 |
| Aug 06, 2026 | 25.00 | 25.01 | 24.94 | 24.95 | 2789.00 |
| Aug 05, 2026 | 24.99 | 25.02 | 24.90 | 24.96 | 21937.00 |
| Aug 04, 2026 | 24.95 | 24.96 | 24.90 | 24.96 | 1234.00 |
| Aug 03, 2026 | 24.93 | 24.93 | 24.83 | 24.83 | 22086.00 |
| Jul 31, 2026 | 24.94 | 24.97 | 24.94 | 24.96 | 1070.00 |
| Jul 30, 2026 | 24.98 | 24.98 | 24.93 | 24.96 | 3187.00 |
| Jul 29, 2026 | 24.90 | 24.95 | 24.89 | 24.91 | 5966.00 |
| Jul 28, 2026 | 24.93 | 24.96 | 24.90 | 24.94 | 24507.00 |
| Jul 27, 2026 | 24.90 | 24.93 | 24.90 | 24.90 | 25959.00 |
| Jul 24, 2026 | 25.27 | 25.86 | 23.62 | 24.87 | 33094.00 |
| Jul 23, 2026 | 24.90 | 24.95 | 24.89 | 24.92 | 20213.00 |
| Jul 22, 2026 | 25.03 | 25.03 | 25.00 | 25.02 | 1923.00 |
| Jul 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 4.000 |
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