Global X Adaptive Risk Managed Yield ETF (RMHY)
24.08
-0.04
(-0.17%)
USD |
NYSEARCA |
Oct 05, 16:00
RMHY Price : 24.08 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 18, 2026 | 24.73 | 24.73 | 24.69 | 24.69 | 277.00 |
| Sep 17, 2026 | 24.75 | 24.75 | 24.70 | 24.73 | 4371.00 |
| Sep 16, 2026 | 24.72 | 24.72 | 24.65 | 24.68 | 3634.00 |
| Sep 15, 2026 | 24.68 | 24.68 | 24.56 | 24.60 | 3505.00 |
| Sep 14, 2026 | 24.71 | 24.74 | 24.69 | 24.69 | 2044.00 |
| Sep 11, 2026 | 24.80 | 24.80 | 24.74 | 24.75 | 5213.00 |
| Sep 10, 2026 | 24.78 | 24.81 | 24.72 | 24.74 | 6867.00 |
| Sep 09, 2026 | 24.90 | 24.90 | 24.83 | 24.85 | 506.00 |
| Sep 08, 2026 | 24.93 | 24.93 | 24.87 | 24.90 | 2322.00 |
| Sep 04, 2026 | 24.98 | 24.98 | 24.94 | 24.94 | 395.00 |
| Sep 03, 2026 | 24.95 | 24.96 | 24.89 | 24.94 | 1028.00 |
| Sep 02, 2026 | 24.98 | 24.98 | 24.86 | 24.91 | 6832.00 |
| Sep 01, 2026 | 24.81 | 24.92 | 24.81 | 24.83 | 9854.00 |
| Aug 31, 2026 | 25.06 | 25.06 | 25.04 | 25.04 | 3325.00 |
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