Global X S&P 500® Risk Managed Inc ETF (XRMI)
19.00
+0.04
(+0.24%)
USD |
NYSEARCA |
Nov 21, 16:00
XRMI Price: 19.00 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 18.95 | 19.04 | 18.92 | 19.00 | 20278.00 |
| Nov 20, 2024 | 18.91 | 19.00 | 18.89 | 18.96 | 14418.00 |
| Nov 19, 2024 | 18.86 | 19.00 | 18.86 | 19.00 | 20903.00 |
| Nov 18, 2024 | 18.96 | 19.00 | 18.90 | 18.94 | 57616.00 |
| Nov 15, 2024 | 19.29 | 19.35 | 19.10 | 19.13 | 17484.00 |
| Nov 14, 2024 | 19.20 | 19.26 | 19.17 | 19.18 | 9229.00 |
| Nov 13, 2024 | 19.20 | 19.26 | 19.20 | 19.23 | 10150.00 |
| Nov 12, 2024 | 19.21 | 19.29 | 19.18 | 19.25 | 9081.00 |
| Nov 11, 2024 | 19.22 | 19.27 | 19.18 | 19.24 | 15378.00 |
| Nov 08, 2024 | 19.15 | 19.24 | 19.15 | 19.21 | 20087.00 |
| Nov 07, 2024 | 19.24 | 19.28 | 19.17 | 19.22 | 39238.00 |
| Nov 06, 2024 | 19.11 | 19.17 | 19.03 | 19.17 | 6303.00 |
| Nov 05, 2024 | 18.84 | 18.93 | 18.84 | 18.90 | 4437.00 |
| Nov 04, 2024 | 18.87 | 18.87 | 18.80 | 18.82 | 5868.00 |
| Nov 01, 2024 | 18.84 | 18.91 | 18.81 | 18.86 | 20612.00 |
| Oct 31, 2024 | 18.88 | 18.90 | 18.81 | 18.81 | 11053.00 |
| Oct 30, 2024 | 19.00 | 19.00 | 18.94 | 18.94 | 7303.00 |
| Oct 29, 2024 | 19.13 | 19.13 | 18.97 | 19.01 | 25566.00 |
| Oct 28, 2024 | 19.02 | 19.02 | 18.92 | 18.98 | 9593.00 |
| Oct 25, 2024 | 19.15 | 19.15 | 18.94 | 18.96 | 22579.00 |
| Oct 24, 2024 | 18.88 | 18.96 | 18.88 | 18.94 | 11828.00 |
| Oct 23, 2024 | 18.88 | 18.94 | 18.86 | 18.87 | 16829.00 |
| Oct 22, 2024 | 18.95 | 18.99 | 18.93 | 18.95 | 12215.00 |
| Oct 21, 2024 | 19.00 | 19.01 | 18.90 | 19.00 | 28552.00 |
| Oct 18, 2024 | 19.21 | 19.21 | 19.14 | 19.18 | 9366.00 |
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
18.23
Minimum
Aug 06 2024
26.97
Maximum
Nov 18 2021
21.41
Average
20.45
Median