MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RMHY — Global X Adaptive Risk Managed Yield ETF
NYSE ArcaGlobal X Adaptive Risk Managed Yield ETF
$24.08
-0.04(-0.17%)
- O
- 24.08
- H
- 24.13
- L
- 24.03
- V
- 14.46K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.08
Period Return-3.6%
Period High$25.87
Period Low$23.63
Avg Daily Volume37.2K
Total Trading Days72
RMHY — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.08 | $24.13 | $24.03 | $24.08 | $-0.04 | -0.17% | 14,458 | $24.11 | $24.03 $24.13 |
| Oct 2, 2026 | $24.13 | $24.13 | $24.12 | $24.12 | +$0.07 | +0.27% | 406 | $24.12 | $24.12 $24.13 |
| Oct 1, 2026 | $24.05 | $24.06 | $24.00 | $24.06 | $-0.17 | -0.68% | 2,211 | $24.03 | $24.00 $24.06 |
| Sep 30, 2026 | $24.33 | $24.33 | $24.19 | $24.22 | $-0.05 | -0.22% | 3,846 | $24.27 | $24.19 $24.33 |
| Sep 29, 2026 | $24.27 | $24.28 | $24.22 | $24.28 | $-0.08 | -0.33% | 14,000 | $24.27 | $24.22 $24.28 |
| Sep 28, 2026 | $24.40 | $24.80 | $24.29 | $24.35 | $-0.11 | -0.44% | 29,987 | $24.37 | $24.29 $24.80 |
| Sep 25, 2026 | $24.45 | $24.46 | $24.44 | $24.46 | $-0.02 | -0.07% | 6,655 | $24.45 | $24.44 $24.46 |
| Sep 24, 2026 | $24.50 | $24.50 | $24.46 | $24.48 | $-0.08 | -0.32% | 10,236 | $24.48 | $24.46 $24.50 |
| Sep 23, 2026 | $24.64 | $24.64 | $24.56 | $24.56 | $-0.17 | -0.67% | 3,565 | $24.59 | $24.56 $24.64 |
| Sep 22, 2026 | $24.76 | $24.76 | $24.69 | $24.73 | $-0.01 | -0.05% | 63,980 | $24.72 | $24.69 $24.76 |
| Sep 21, 2026 | $24.62 | $24.77 | $24.62 | $24.74 | +$0.05 | +0.21% | 35,874 | $24.70 | $24.62 $24.77 |
| Sep 18, 2026 | $24.73 | $24.73 | $24.69 | $24.69 | $-0.04 | -0.17% | 277 | $24.70 | $24.69 $24.73 |
| Sep 17, 2026 | $24.75 | $24.75 | $24.70 | $24.73 | +$0.05 | +0.22% | 4,371 | $24.72 | $24.70 $24.75 |
| Sep 16, 2026 | $24.72 | $24.72 | $24.65 | $24.68 | +$0.07 | +0.29% | 3,634 | $24.68 | $24.65 $24.72 |
| Sep 15, 2026 | $24.68 | $24.68 | $24.56 | $24.61 | $-0.09 | -0.34% | 3,505 | $24.61 | $24.56 $24.68 |
| Sep 14, 2026 | $24.71 | $24.74 | $24.69 | $24.69 | $-0.06 | -0.24% | 2,044 | $24.77 | $24.69 $24.74 |
| Sep 11, 2026 | $24.80 | $24.80 | $24.74 | $24.75 | +$0.01 | +0.04% | 5,213 | $24.75 | $24.74 $24.80 |
| Sep 10, 2026 | $24.78 | $24.81 | $24.72 | $24.74 | $-0.11 | -0.43% | 6,867 | $24.75 | $24.72 $24.81 |
| Sep 9, 2026 | $24.90 | $24.90 | $24.83 | $24.85 | $-0.05 | -0.20% | 506 | $24.85 | $24.83 $24.90 |
| Sep 8, 2026 | $24.93 | $24.93 | $24.87 | $24.90 | $-0.05 | -0.18% | 2,323 | $24.88 | $24.87 $24.93 |
| Sep 4, 2026 | $24.98 | $24.98 | $24.94 | $24.94 | +$0.01 | +0.02% | 395 | $24.96 | $24.94 $24.98 |
| Sep 3, 2026 | $24.95 | $24.96 | $24.89 | $24.94 | +$0.03 | +0.10% | 1,028 | $24.94 | $24.89 $24.96 |
| Sep 2, 2026 | $24.98 | $24.98 | $24.86 | $24.91 | +$0.08 | +0.32% | 6,832 | $24.92 | $24.86 $24.98 |
| Sep 1, 2026 | $24.81 | $24.92 | $24.81 | $24.83 | $-0.21 | -0.86% | 9,854 | $24.83 | $24.81 $24.92 |
| Aug 31, 2026 | $25.06 | $25.06 | $25.05 | $25.05 | $-0.04 | -0.16% | 3,325 | $25.06 | $25.05 $25.06 |
| Aug 28, 2026 | $25.12 | $25.12 | $25.09 | $25.09 | $-0.02 | -0.08% | 994 | $25.11 | $25.09 $25.12 |
| Aug 27, 2026 | $25.15 | $25.15 | $25.01 | $25.11 | +$0.02 | +0.08% | 2,234 | $25.12 | $25.01 $25.15 |
| Aug 26, 2026 | $23.84 | $25.14 | $23.84 | $25.09 | +$0.00 | +0.00% | 1,982 | $24.90 | $23.84 $25.14 |
| Aug 25, 2026 | $25.09 | $25.10 | $25.06 | $25.09 | +$0.07 | +0.28% | 2,600 | $25.09 | $25.06 $25.10 |
| Aug 24, 2026 | $25.04 | $25.04 | $25.02 | $25.02 | $-0.02 | -0.06% | 874 | $25.03 | $25.02 $25.04 |