MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XRMI — Global X S&P 500 Risk Managed Income ETF
NYSE ArcaGlobal X S&P 500 Risk Managed Income ETF
$17.37
+0.00(+0.00%)
- O
- 17.29
- H
- 17.37
- L
- 17.28
- V
- 12.44K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$17.37
Period Return-2.42%
Period High$18.08
Period Low$16.73
Avg Daily Volume16.9K
Total Trading Days365
XRMI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $17.29 | $17.37 | $17.28 | $17.37 | +$0.00 | +0.00% | 12,438 | $17.35 | $17.28 $17.37 |
| Oct 7, 2026 | $17.36 | $17.37 | $17.32 | $17.37 | +$0.01 | +0.06% | 12,366 | $17.35 | $17.32 $17.37 |
| Oct 6, 2026 | $17.32 | $17.36 | $17.32 | $17.36 | +$0.01 | +0.06% | 16,198 | $17.35 | $17.32 $17.36 |
| Oct 5, 2026 | $17.26 | $17.35 | $17.26 | $17.35 | +$0.03 | +0.17% | 12,983 | $17.32 | $17.26 $17.35 |
| Oct 2, 2026 | $17.32 | $17.32 | $17.27 | $17.32 | +$0.06 | +0.35% | 5,681 | $17.30 | $17.27 $17.32 |
| Oct 1, 2026 | $17.35 | $17.35 | $17.17 | $17.26 | +$0.01 | +0.06% | 18,677 | $17.22 | $17.17 $17.35 |
| Sep 30, 2026 | $17.24 | $17.28 | $17.24 | $17.25 | $-0.01 | -0.06% | 21,203 | $17.27 | $17.24 $17.28 |
| Sep 29, 2026 | $17.26 | $17.28 | $17.24 | $17.26 | +$0.01 | +0.06% | 31,636 | $17.25 | $17.24 $17.28 |
| Sep 28, 2026 | $17.26 | $17.28 | $17.22 | $17.25 | $-0.03 | -0.15% | 15,446 | $17.25 | $17.22 $17.28 |
| Sep 25, 2026 | $17.28 | $17.29 | $17.21 | $17.28 | +$0.02 | +0.09% | 5,589 | $17.27 | $17.21 $17.29 |
| Sep 24, 2026 | $17.31 | $17.31 | $17.22 | $17.26 | +$0.01 | +0.07% | 19,627 | $17.24 | $17.22 $17.31 |
| Sep 23, 2026 | $17.36 | $17.36 | $17.24 | $17.25 | $-0.04 | -0.24% | 8,403 | $17.27 | $17.24 $17.36 |
| Sep 22, 2026 | $17.23 | $17.30 | $17.23 | $17.29 | +$0.07 | +0.41% | 21,722 | $17.28 | $17.23 $17.30 |
| Sep 21, 2026 | $17.19 | $17.29 | $17.18 | $17.22 | $-0.17 | -0.98% | 27,249 | $17.24 | $17.18 $17.29 |
| Sep 18, 2026 | $17.35 | $17.40 | $17.32 | $17.39 | +$0.01 | +0.09% | 28,967 | $17.37 | $17.32 $17.40 |
| Sep 17, 2026 | $17.37 | $17.39 | $17.33 | $17.38 | +$0.18 | +1.06% | 21,434 | $17.37 | $17.33 $17.39 |
| Sep 16, 2026 | $17.29 | $17.33 | $17.11 | $17.19 | $-0.09 | -0.50% | 120,798 | $17.29 | $17.11 $17.33 |
| Sep 15, 2026 | $17.25 | $17.30 | $17.24 | $17.28 | $-0.05 | -0.29% | 24,507 | $17.27 | $17.24 $17.30 |
| Sep 14, 2026 | $17.31 | $17.33 | $17.27 | $17.33 | $-0.04 | -0.23% | 67,183 | $17.32 | $17.27 $17.33 |
| Sep 11, 2026 | $17.33 | $17.37 | $17.33 | $17.37 | +$0.13 | +0.75% | 4,646 | $17.35 | $17.33 $17.37 |
| Sep 10, 2026 | $17.25 | $17.28 | $17.12 | $17.24 | $-0.07 | -0.39% | 339,892 | $17.26 | $17.12 $17.28 |
| Sep 9, 2026 | $17.35 | $17.35 | $17.28 | $17.31 | $-0.04 | -0.21% | 373,429 | $17.30 | $17.28 $17.35 |
| Sep 8, 2026 | $17.35 | $17.40 | $17.33 | $17.35 | $-0.01 | -0.06% | 14,630 | $17.36 | $17.33 $17.40 |
| Sep 4, 2026 | $17.43 | $17.43 | $17.36 | $17.36 | $-0.01 | -0.03% | 5,425 | $17.38 | $17.36 $17.43 |
| Sep 3, 2026 | $17.29 | $17.38 | $17.29 | $17.36 | +$0.07 | +0.38% | 4,259 | $17.35 | $17.29 $17.38 |
| Sep 2, 2026 | $17.27 | $17.33 | $17.26 | $17.30 | +$0.02 | +0.09% | 4,042 | $17.27 | $17.26 $17.33 |
| Sep 1, 2026 | $17.30 | $17.30 | $17.25 | $17.28 | $-0.06 | -0.35% | 9,401 | $17.28 | $17.25 $17.30 |
| Aug 31, 2026 | $17.39 | $17.40 | $17.30 | $17.34 | $-0.01 | -0.06% | 16,110 | $17.34 | $17.30 $17.40 |
| Aug 28, 2026 | $17.40 | $17.40 | $17.33 | $17.35 | $-0.01 | -0.06% | 6,348 | $17.36 | $17.33 $17.40 |
| Aug 27, 2026 | $17.31 | $17.36 | $17.28 | $17.36 | +$0.06 | +0.35% | 7,831 | $17.32 | $17.28 $17.36 |