Skip to main content

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

18.98 +0.03 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.10 20.10 20.04 20.07 10,457 -0.00(-0.02%)
Dec 30, 2021 20.25 20.25 20.06 20.07 27,753 -0.03(-0.16%)
Dec 29, 2021 20.08 20.11 20.08 20.11 32,070 +0.02(+0.11%)
Dec 28, 2021 20.08 20.09 20.07 20.08 18,201 +0.00(+0.00%)
Dec 27, 2021 20.05 20.09 20.05 20.08 17,043 +0.04(+0.21%)
Dec 23, 2021 19.99 20.05 19.99 20.04 10,572 +0.09(+0.47%)
Dec 22, 2021 19.92 19.97 19.85 19.95 18,004 +0.06(+0.31%)
Dec 21, 2021 19.94 19.94 19.80 19.89 21,472 +0.11(+0.55%)
Dec 20, 2021 19.77 19.82 19.73 19.78 8,711 -0.09(-0.43%)
Dec 17, 2021 19.84 19.98 19.80 19.86 34,098 -0.14(-0.68%)
Dec 16, 2021 20.14 20.16 19.95 20.00 13,264 -0.07(-0.34%)
Dec 15, 2021 20.19 20.08 19.82 20.07 24,517 +0.22(+1.11%)
Dec 14, 2021 19.98 19.98 19.79 19.85 11,140 -0.12(-0.58%)
Dec 13, 2021 20.07 20.07 19.96 19.96 5,756 -0.07(-0.36%)
Dec 10, 2021 20.02 20.06 19.99 20.04 15,682 +0.08(+0.42%)
Dec 09, 2021 20.01 20.05 19.91 19.96 19,423 -0.09(-0.46%)
Dec 08, 2021 20.10 20.10 19.94 20.05 19,197 +0.08(+0.42%)
Dec 07, 2021 19.94 20.02 19.92 19.96 17,299 +0.17(+0.84%)
Dec 06, 2021 19.73 19.87 19.65 19.80 28,652 +0.06(+0.28%)
Dec 03, 2021 19.76 19.78 19.67 19.74 10,336 -0.02(-0.12%)
Dec 02, 2021 19.70 19.84 19.67 19.76 26,935 +0.08(+0.42%)
Dec 01, 2021 19.91 19.94 19.68 19.68 9,922 -0.10(-0.53%)
Nov 30, 2021 19.80 19.91 19.80 19.79 22,346 -0.13(-0.66%)
Nov 29, 2021 19.99 19.99 19.83 19.92 14,499 +0.09(+0.46%)
Nov 26, 2021 19.81 19.95 19.81 19.83 23,275 -0.15(-0.77%)
Nov 24, 2021 19.95 20.01 19.91 19.98 9,306 +0.03(+0.13%)
Nov 23, 2021 20.05 20.05 19.91 19.95 13,289 -0.03(-0.13%)
Nov 22, 2021 20.00 20.06 19.95 19.98 42,939 +0.04(+0.22%)
Nov 19, 2021 19.98 19.98 19.92 19.94 23,345 -0.04(-0.20%)
Nov 18, 2021 20.00 19.98 19.98 19.98 20,728 +0.00(+0.02%)
Nov 17, 2021 20.00 20.00 19.95 19.97 17,815 +0.02(+0.10%)
Nov 16, 2021 19.92 19.98 19.92 19.95 7,282 -0.01(-0.03%)
Nov 15, 2021 19.98 19.98 19.95 19.96 7,503 +0.01(+0.03%)
Nov 12, 2021 20.00 20.00 19.95 19.95 19,284 +0.01(+0.04%)
Nov 11, 2021 20.00 20.00 19.92 19.95 7,158 +0.00(+0.02%)
Nov 10, 2021 19.98 19.94 7,054 -0.00(-0.01%)
Nov 09, 2021 20.00 20.00 19.92 19.94 5,610 -0.00(-0.01%)
Nov 08, 2021 19.98 19.98 19.92 19.95 15,288 -0.01(-0.07%)
Nov 05, 2021 20.00 20.00 19.92 19.96 15,049 +0.02(+0.10%)
Nov 04, 2021 20.00 20.00 19.92 19.94 18,572 -0.01(-0.06%)
Nov 03, 2021 19.89 19.95 19.89 19.95 6,564 +0.02(+0.11%)
Nov 02, 2021 19.93 19.94 19.92 19.93 14,582 +0.03(+0.15%)
Nov 01, 2021 20.00 19.88 19.83 19.90 20,554 +0.02(+0.11%)
Oct 29, 2021 19.90 19.90 19.88 19.88 6,011 +0.01(+0.07%)
Oct 28, 2021 19.86 19.90 19.86 19.87 11,958 +0.03(+0.15%)
Oct 27, 2021 19.90 19.90 19.84 19.84 4,482 -0.04(-0.21%)
Oct 26, 2021 19.91 19.88 6,705 +0.03(+0.15%)
Oct 25, 2021 19.84 19.90 19.79 19.85 15,039 +0.02(+0.09%)
Oct 22, 2021 19.90 19.90 19.80 19.83 3,510 -0.01(-0.03%)
Oct 21, 2021 19.85 19.85 19.81 19.83 3,877 +0.00(+0.01%)
Oct 20, 2021 19.92 19.94 19.82 19.83 14,642 +0.03(+0.15%)
Oct 19, 2021 19.81 19.84 19.76 19.80 4,174 +0.03(+0.17%)
Oct 18, 2021 19.87 19.87 19.68 19.77 19,269 -0.00(-0.02%)
Oct 15, 2021 19.70 19.86 19.69 19.77 22,844 +0.11(+0.57%)
Oct 14, 2021 19.59 19.69 19.50 19.66 11,536 +0.29(+1.50%)
Oct 13, 2021 19.33 19.40 19.27 19.37 19,161 +0.04(+0.23%)
Oct 12, 2021 19.42 19.43 19.31 19.33 21,211 -0.04(-0.22%)
Oct 11, 2021 19.54 19.57 19.37 19.37 36,177 -0.11(-0.57%)
Oct 08, 2021 19.57 19.57 19.48 19.48 17,510 -0.01(-0.05%)
Oct 07, 2021 19.55 19.58 19.49 19.49 24,523 +0.11(+0.57%)
Oct 06, 2021 19.19 19.38 19.19 19.38 5,895 +0.02(+0.13%)
Oct 05, 2021 19.32 19.42 19.26 19.35 11,401 +0.13(+0.69%)
Oct 04, 2021 19.40 19.42 19.17 19.22 6,907 -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.