Skip to main content

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

18.95 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.55 19.55 19.50 19.50 3,994 -0.03(-0.17%)
Mar 30, 2022 19.53 19.57 19.53 19.54 4,393 +0.02(+0.12%)
Mar 29, 2022 19.48 19.54 19.46 19.51 15,009 +0.03(+0.15%)
Mar 28, 2022 19.45 19.50 19.40 19.48 25,209 +0.00(+0.01%)
Mar 25, 2022 19.48 19.49 19.45 19.48 5,632 +0.03(+0.14%)
Mar 24, 2022 19.49 19.49 19.37 19.45 5,461 +0.06(+0.32%)
Mar 23, 2022 19.38 19.44 19.38 19.39 24,193 -0.02(-0.09%)
Mar 22, 2022 19.40 19.43 19.37 19.41 3,987 +0.05(+0.27%)
Mar 21, 2022 19.52 19.52 19.31 19.36 18,553 -0.06(-0.33%)
Mar 18, 2022 19.19 19.44 19.19 19.42 9,553 +0.23(+1.21%)
Mar 17, 2022 18.98 19.19 18.98 19.19 6,124 +0.15(+0.76%)
Mar 16, 2022 18.93 19.04 18.80 19.04 9,693 +0.25(+1.32%)
Mar 15, 2022 18.60 18.81 18.60 18.79 24,441 +0.20(+1.06%)
Mar 14, 2022 18.83 18.83 18.60 18.60 14,761 -0.11(-0.60%)
Mar 11, 2022 18.90 18.90 18.71 18.71 9,517 -0.11(-0.58%)
Mar 10, 2022 18.71 18.82 18.71 18.82 3,431 -0.04(-0.20%)
Mar 09, 2022 18.89 18.90 18.78 18.86 17,660 +0.18(+0.97%)
Mar 08, 2022 18.73 18.86 18.66 18.68 36,789 -0.08(-0.44%)
Mar 07, 2022 18.97 18.98 18.73 18.76 18,805 -0.17(-0.90%)
Mar 04, 2022 18.99 18.99 18.86 18.93 16,789 -0.06(-0.33%)
Mar 03, 2022 19.15 19.15 18.98 18.99 12,492 -0.05(-0.24%)
Mar 02, 2022 18.98 19.05 18.86 19.04 8,265 +0.14(+0.74%)
Mar 01, 2022 18.95 19.01 18.89 18.90 18,968 -0.05(-0.27%)
Feb 28, 2022 18.93 19.02 18.89 18.95 22,750 -0.05(-0.25%)
Feb 25, 2022 18.95 19.01 18.94 19.00 13,646 +0.12(+0.66%)
Feb 24, 2022 18.54 18.87 18.53 18.87 35,530 +0.09(+0.45%)
Feb 23, 2022 18.99 18.99 18.77 18.79 18,698 -0.12(-0.65%)
Feb 22, 2022 19.03 19.03 18.86 18.91 74,540 -0.11(-0.60%)
Feb 18, 2022 19.03 0 -0.13(-0.68%)
Feb 17, 2022 19.39 19.39 19.15 19.16 14,166 -0.32(-1.66%)
Feb 16, 2022 19.40 19.48 19.32 19.48 26,758 +0.10(+0.52%)
Feb 15, 2022 19.37 19.42 19.32 19.38 17,059 +0.18(+0.93%)
Feb 14, 2022 19.19 19.28 19.15 19.20 51,069 -0.08(-0.42%)
Feb 11, 2022 19.43 19.43 19.23 19.28 49,433 -0.14(-0.74%)
Feb 10, 2022 19.45 19.53 19.40 19.43 25,915 -0.09(-0.47%)
Feb 09, 2022 19.56 19.56 19.42 19.52 19,924 +0.09(+0.47%)
Feb 08, 2022 19.38 19.46 19.38 19.43 13,753 +0.07(+0.37%)
Feb 07, 2022 19.43 19.43 19.36 19.36 11,391 -0.04(-0.19%)
Feb 04, 2022 19.35 19.45 19.34 19.39 12,808 +0.02(+0.13%)
Feb 03, 2022 19.45 19.37 28,295 -0.12(-0.64%)
Feb 02, 2022 19.49 19.50 19.38 19.49 15,739 +0.04(+0.21%)
Feb 01, 2022 19.45 19.45 19.35 19.45 29,912 +0.08(+0.39%)
Jan 31, 2022 19.28 19.37 19.37 22,473 +0.08(+0.43%)
Jan 28, 2022 19.12 19.30 19.07 19.29 14,962 +0.16(+0.83%)
Jan 27, 2022 19.20 19.28 19.09 19.13 47,451 -0.01(-0.08%)
Jan 26, 2022 19.24 19.29 19.13 19.15 8,816 -0.03(-0.18%)
Jan 25, 2022 19.21 19.24 19.06 19.18 35,468 -0.04(-0.23%)
Jan 24, 2022 19.17 19.22 19.03 19.22 24,893 -0.04(-0.22%)
Jan 21, 2022 19.38 19.38 19.14 19.27 30,811 -0.12(-0.60%)
Jan 20, 2022 19.75 19.88 19.38 19.38 22,070 -0.27(-1.37%)
Jan 19, 2022 19.93 19.93 19.65 19.65 27,594 -0.17(-0.88%)
Jan 18, 2022 19.94 19.95 19.79 19.83 74,531 -0.16(-0.82%)
Jan 14, 2022 19.99 0 -0.01(-0.05%)
Jan 13, 2022 20.16 20.16 19.98 20.00 54,637 -0.10(-0.49%)
Jan 12, 2022 20.10 20.13 20.02 20.10 46,219 +0.03(+0.14%)
Jan 11, 2022 19.92 20.07 19.88 20.07 19,389 +0.10(+0.51%)
Jan 10, 2022 20.03 20.03 19.83 19.97 22,925 -0.04(-0.19%)
Jan 07, 2022 19.95 20.04 19.94 20.01 20,648 +0.02(+0.10%)
Jan 06, 2022 20.04 20.04 19.96 19.99 12,050 +0.02(+0.09%)
Jan 05, 2022 20.11 20.12 19.97 19.97 12,395 -0.13(-0.64%)
Jan 04, 2022 20.13 20.13 20.07 20.10 12,001 -0.01(-0.04%)
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.