Global X S&P 500® Risk Managed Inc ETF (XRMI)
18.84
+0.10
(+0.51%)
USD |
NYSEARCA |
Apr 26, 16:00
18.81
-0.03
(-0.16%)
After-Hours: 20:00
XRMI Price: 18.84 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 19.31 | 19.32 | 19.18 | 19.20 | 9092.00 |
Apr 11, 2024 | 19.28 | 19.36 | 19.27 | 19.36 | 11252.00 |
Apr 10, 2024 | 19.30 | 19.30 | 19.25 | 19.25 | 11702.00 |
Apr 09, 2024 | 19.35 | 19.35 | 19.26 | 19.33 | 19029.00 |
Apr 08, 2024 | 19.33 | 19.33 | 19.31 | 19.33 | 4804.00 |
Apr 05, 2024 | 19.22 | 19.35 | 19.22 | 19.30 | 5315.00 |
Apr 04, 2024 | 19.31 | 19.36 | 19.20 | 19.20 | 7545.00 |
Apr 03, 2024 | 19.30 | 19.32 | 19.25 | 19.32 | 18017.00 |
Apr 02, 2024 | 19.32 | 19.69 | 19.25 | 19.30 | 44373.00 |
Apr 01, 2024 | 19.58 | 19.58 | 19.25 | 19.33 | 8088.00 |
Mar 28, 2024 | 19.35 | 19.35 | 19.24 | 19.30 | 11523.00 |
Mar 27, 2024 | 19.30 | 19.30 | 19.25 | 19.28 | 6624.00 |
Mar 26, 2024 | 19.30 | 19.30 | 19.22 | 19.26 | 10566.00 |
Mar 25, 2024 | 19.22 | 19.28 | 19.14 | 19.20 | 7795.00 |
Mar 22, 2024 | 19.31 | 19.31 | 19.23 | 19.25 | 5744.00 |
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
21.95
Average
20.87
Median
Dec 15 2022