Skip to main content

GX S&P 500 Risk Managed Income ETF (NY: XRMI )

19.00 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 17.77 17.79 17.71 17.78 8,193 +0.06(+0.32%)
Jan 30, 2023 17.79 17.79 17.72 17.72 1,840 -0.05(-0.29%)
Jan 27, 2023 17.79 17.81 17.74 17.77 13,170 +0.02(+0.10%)
Jan 26, 2023 17.70 17.75 17.69 17.75 11,296 +0.07(+0.40%)
Jan 25, 2023 17.70 17.70 17.64 17.68 4,265 -0.01(-0.04%)
Jan 24, 2023 17.64 17.72 17.55 17.69 3,967 -0.02(-0.10%)
Jan 23, 2023 17.79 17.79 17.66 17.71 13,271 +0.05(+0.28%)
Jan 20, 2023 17.48 17.68 17.48 17.66 4,119 +0.14(+0.80%)
Jan 19, 2023 17.51 17.52 17.48 17.52 4,285 +0.01(+0.05%)
Jan 18, 2023 17.56 17.56 17.48 17.51 1,879 -0.00(-0.03%)
Jan 17, 2023 17.46 17.51 17.45 17.51 2,370 +0.05(+0.27%)
Jan 13, 2023 17.53 17.54 17.47 17.47 8,160 -0.03(-0.15%)
Jan 12, 2023 17.52 17.53 17.48 17.49 4,883 +0.06(+0.33%)
Jan 11, 2023 17.38 17.43 17.37 17.43 4,685 +0.06(+0.37%)
Jan 10, 2023 17.38 17.38 17.34 17.37 9,313 +0.01(+0.07%)
Jan 09, 2023 17.42 17.43 17.34 17.36 6,832 +0.01(+0.07%)
Jan 06, 2023 17.21 17.36 17.20 17.34 11,465 +0.16(+0.93%)
Jan 05, 2023 17.24 17.24 17.18 17.18 4,220 -0.03(-0.17%)
Jan 04, 2023 17.19 17.29 17.18 17.21 5,009 +0.02(+0.14%)
Jan 03, 2023 17.31 17.31 17.15 17.19 5,895 -0.06(-0.34%)
Dec 30, 2022 17.17 17.26 17.15 17.25 3,152 +0.01(+0.06%)
Dec 29, 2022 17.26 17.27 17.21 17.24 7,949 +0.11(+0.65%)
Dec 28, 2022 17.21 17.21 17.11 17.13 14,045 -0.07(-0.39%)
Dec 27, 2022 17.26 17.26 17.17 17.20 6,579 -0.03(-0.15%)
Dec 23, 2022 17.15 17.22 17.15 17.22 1,201 +0.06(+0.34%)
Dec 22, 2022 17.20 17.20 17.12 17.16 8,304 -0.06(-0.36%)
Dec 21, 2022 17.17 17.25 17.16 17.22 2,820 +0.05(+0.32%)
Dec 20, 2022 17.20 17.20 17.12 17.17 3,396 +0.03(+0.17%)
Dec 19, 2022 17.09 17.23 17.09 17.14 6,299 -0.06(-0.34%)
Dec 16, 2022 17.37 17.37 17.19 17.20 4,365 -0.24(-1.35%)
Dec 15, 2022 17.66 17.66 17.40 17.44 2,330 -0.21(-1.22%)
Dec 14, 2022 17.67 17.68 17.57 17.65 67,930 +0.05(+0.30%)
Dec 13, 2022 17.63 17.63 17.58 17.60 3,462 +0.11(+0.61%)
Dec 12, 2022 17.44 17.49 17.40 17.49 1,219 +0.06(+0.33%)
Dec 09, 2022 17.47 17.47 17.43 17.43 717 -0.04(-0.22%)
Dec 08, 2022 17.43 17.48 17.43 17.47 1,697 +0.06(+0.33%)
Dec 07, 2022 17.38 17.45 17.38 17.41 2,626 -0.00(-0.00%)
Dec 06, 2022 17.48 17.54 17.37 17.41 3,084 -0.11(-0.60%)
Dec 05, 2022 17.59 17.59 17.48 17.52 4,221 -0.08(-0.43%)
Dec 02, 2022 17.58 17.62 17.54 17.59 12,599 +0.00(+0.02%)
Dec 01, 2022 17.64 17.64 17.55 17.59 5,309 +0.06(+0.35%)
Nov 30, 2022 17.40 17.54 17.40 17.53 14,727 +0.10(+0.60%)
Nov 29, 2022 17.38 17.48 17.38 17.42 4,167 -0.00(-0.02%)
Nov 28, 2022 17.44 17.50 17.43 17.43 34,098 -0.09(-0.53%)
Nov 25, 2022 17.46 17.52 17.46 17.52 6,313 +0.01(+0.06%)
Nov 23, 2022 17.54 17.54 17.47 17.51 1,267 +0.04(+0.25%)
Nov 22, 2022 17.38 17.48 17.38 17.47 19,449 +0.07(+0.39%)
Nov 21, 2022 17.44 17.44 17.35 17.40 16,466 +0.00(+0.03%)
Nov 18, 2022 17.55 17.55 17.34 17.39 12,155 -0.15(-0.86%)
Nov 17, 2022 17.55 17.55 17.51 17.54 5,450 -0.05(-0.28%)
Nov 16, 2022 17.49 17.59 17.49 17.59 22,228 +0.05(+0.29%)
Nov 15, 2022 17.58 17.58 17.50 17.54 9,156 +0.01(+0.06%)
Nov 14, 2022 17.58 17.58 17.49 17.53 7,994 +0.00(+0.00%)
Nov 11, 2022 17.71 17.71 17.37 17.53 3,921 +0.03(+0.15%)
Nov 10, 2022 17.47 17.53 17.47 17.51 7,348 +0.11(+0.66%)
Nov 09, 2022 17.45 17.45 17.35 17.39 1,498 -0.06(-0.36%)
Nov 08, 2022 17.40 17.46 17.40 17.45 13,166 +0.02(+0.12%)
Nov 07, 2022 17.44 17.44 17.35 17.43 2,025 +0.06(+0.36%)
Nov 04, 2022 17.42 17.43 17.32 17.37 3,420 +0.07(+0.40%)
Nov 03, 2022 17.34 17.35 17.23 17.30 12,183 -0.07(-0.40%)
Nov 02, 2022 17.45 17.45 17.37 17.37 4,202 -0.02(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.