Skip to main content

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

18.84 +0.08 (+0.43%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.90 19.90 19.84 19.87 10,562 -0.00(-0.02%)
Dec 30, 2021 20.05 20.05 19.86 19.87 28,033 -0.03(-0.16%)
Dec 29, 2021 19.88 19.91 19.88 19.91 32,393 +0.02(+0.11%)
Dec 28, 2021 19.88 19.89 19.87 19.88 18,384 +0.00(+0.00%)
Dec 27, 2021 19.85 19.89 19.85 19.88 17,215 +0.04(+0.21%)
Dec 23, 2021 19.79 19.85 19.79 19.84 10,679 +0.09(+0.47%)
Dec 22, 2021 19.72 19.77 19.65 19.75 18,186 +0.06(+0.31%)
Dec 21, 2021 19.74 19.74 19.61 19.69 21,688 +0.11(+0.55%)
Dec 20, 2021 19.57 19.62 19.53 19.58 8,798 -0.08(-0.43%)
Dec 17, 2021 19.64 19.78 19.60 19.67 34,441 -0.14(-0.68%)
Dec 16, 2021 19.94 19.95 19.75 19.80 13,397 -0.07(-0.34%)
Dec 15, 2021 19.99 19.88 19.62 19.87 24,763 +0.22(+1.11%)
Dec 14, 2021 19.78 19.78 19.60 19.65 11,252 -0.11(-0.58%)
Dec 13, 2021 19.87 19.87 19.77 19.77 5,814 -0.07(-0.36%)
Dec 10, 2021 19.83 19.86 19.79 19.84 15,840 +0.08(+0.42%)
Dec 09, 2021 19.81 19.85 19.72 19.76 19,618 -0.09(-0.46%)
Dec 08, 2021 19.90 19.90 19.74 19.85 19,390 +0.08(+0.42%)
Dec 07, 2021 19.74 19.82 19.72 19.76 17,473 +0.17(+0.84%)
Dec 06, 2021 19.54 19.67 19.46 19.60 28,941 +0.06(+0.28%)
Dec 03, 2021 19.56 19.58 19.48 19.54 10,440 -0.02(-0.12%)
Dec 02, 2021 19.50 19.64 19.48 19.57 27,206 +0.08(+0.42%)
Dec 01, 2021 19.71 19.74 19.48 19.48 10,022 -0.10(-0.53%)
Nov 30, 2021 19.60 19.71 19.60 19.59 22,571 -0.13(-0.66%)
Nov 29, 2021 19.79 19.79 19.63 19.72 14,645 +0.09(+0.46%)
Nov 26, 2021 19.61 19.75 19.61 19.63 23,509 -0.15(-0.77%)
Nov 24, 2021 19.75 19.81 19.71 19.78 9,400 +0.03(+0.13%)
Nov 23, 2021 19.85 19.85 19.71 19.75 13,423 -0.03(-0.13%)
Nov 22, 2021 19.80 19.86 19.75 19.78 43,371 +0.04(+0.22%)
Nov 19, 2021 19.78 19.78 19.72 19.74 23,580 -0.04(-0.20%)
Nov 18, 2021 19.80 19.78 19.78 19.78 20,937 +0.00(+0.02%)
Nov 17, 2021 19.80 19.80 19.76 19.77 17,994 +0.02(+0.10%)
Nov 16, 2021 19.73 19.78 19.72 19.76 7,355 -0.01(-0.03%)
Nov 15, 2021 19.78 19.78 19.75 19.76 7,579 +0.01(+0.03%)
Nov 12, 2021 19.80 19.80 19.75 19.76 19,478 +0.01(+0.04%)
Nov 11, 2021 19.80 19.80 19.73 19.75 7,230 +0.00(+0.02%)
Nov 10, 2021 19.78 19.74 7,125 -0.00(-0.01%)
Nov 09, 2021 19.80 19.80 19.72 19.75 5,667 -0.00(-0.01%)
Nov 08, 2021 19.78 19.78 19.72 19.75 15,442 -0.01(-0.07%)
Nov 05, 2021 19.80 19.80 19.73 19.76 15,200 +0.02(+0.10%)
Nov 04, 2021 19.80 19.80 19.73 19.74 18,759 -0.01(-0.06%)
Nov 03, 2021 19.69 19.76 19.69 19.76 6,630 +0.02(+0.11%)
Nov 02, 2021 19.73 19.74 19.73 19.73 14,728 +0.03(+0.15%)
Nov 01, 2021 19.80 19.68 19.63 19.70 20,761 +0.02(+0.11%)
Oct 29, 2021 19.70 19.70 19.68 19.68 6,072 +0.01(+0.07%)
Oct 28, 2021 19.66 19.70 19.66 19.67 12,079 +0.03(+0.15%)
Oct 27, 2021 19.70 19.70 19.64 19.64 4,527 -0.04(-0.21%)
Oct 26, 2021 19.71 19.68 6,773 +0.03(+0.15%)
Oct 25, 2021 19.65 19.70 19.59 19.65 15,191 +0.02(+0.09%)
Oct 22, 2021 19.70 19.70 19.60 19.63 3,545 -0.01(-0.03%)
Oct 21, 2021 19.65 19.65 19.62 19.64 3,916 +0.00(+0.01%)
Oct 20, 2021 19.73 19.74 19.62 19.63 14,790 +0.03(+0.15%)
Oct 19, 2021 19.62 19.64 19.56 19.61 4,216 +0.03(+0.17%)
Oct 18, 2021 19.67 19.67 19.48 19.57 19,463 -0.00(-0.02%)
Oct 15, 2021 19.50 19.66 19.50 19.58 23,074 +0.11(+0.57%)
Oct 14, 2021 19.39 19.50 19.31 19.47 11,652 +0.29(+1.50%)
Oct 13, 2021 19.14 19.21 19.07 19.18 19,354 +0.04(+0.22%)
Oct 12, 2021 19.23 19.23 19.12 19.13 21,425 -0.04(-0.21%)
Oct 11, 2021 19.34 19.37 19.18 19.18 36,542 -0.11(-0.57%)
Oct 08, 2021 19.37 19.38 19.29 19.29 17,686 -0.01(-0.05%)
Oct 07, 2021 19.36 19.39 19.29 19.29 24,770 +0.11(+0.57%)
Oct 06, 2021 19.00 19.19 19.00 19.19 5,955 +0.02(+0.13%)
Oct 05, 2021 19.12 19.23 19.07 19.16 11,516 +0.13(+0.69%)
Oct 04, 2021 19.21 19.23 18.98 19.03 6,976 -0.18(-0.92%)
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.