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 (%)
Jun 30, 2023 17.94 18.04 17.94 18.04 5,343 +0.12(+0.69%)
Jun 29, 2023 17.93 17.94 17.88 17.91 4,756 +0.04(+0.24%)
Jun 28, 2023 17.80 17.91 17.80 17.87 10,472 -0.01(-0.08%)
Jun 27, 2023 17.83 17.92 17.81 17.88 9,185 +0.10(+0.55%)
Jun 26, 2023 17.86 17.87 17.79 17.79 4,823 -0.06(-0.35%)
Jun 23, 2023 17.79 17.85 17.79 17.85 4,474 -0.03(-0.18%)
Jun 22, 2023 17.87 17.89 17.79 17.88 3,982 +0.01(+0.03%)
Jun 21, 2023 17.92 17.92 17.80 17.87 14,830 -0.04(-0.20%)
Jun 20, 2023 17.93 17.93 17.86 17.91 18,206 -0.01(-0.07%)
Jun 16, 2023 18.07 18.07 17.90 17.92 8,505 -0.10(-0.56%)
Jun 15, 2023 18.01 18.06 18.00 18.02 7,920 +0.36(+2.01%)
May 08, 2023 17.64 17.72 17.64 17.67 7,164 -0.01(-0.06%)
May 05, 2023 17.65 17.70 17.65 17.68 1,253 +0.16(+0.92%)
May 04, 2023 17.56 17.57 17.49 17.52 9,897 -0.04(-0.25%)
May 03, 2023 17.67 17.69 17.56 17.56 10,820 -0.07(-0.37%)
May 02, 2023 17.72 17.72 17.60 17.62 6,353 -0.09(-0.49%)
May 01, 2023 17.72 17.73 17.71 17.71 11,036 +0.01(+0.07%)
Apr 28, 2023 17.66 17.70 17.66 17.70 3,415 +0.07(+0.39%)
Apr 27, 2023 17.59 17.64 17.57 17.63 10,267 +0.11(+0.65%)
Apr 26, 2023 17.54 17.58 17.51 17.52 4,050 -0.04(-0.20%)
Apr 25, 2023 17.65 17.65 17.55 17.55 7,600 -0.07(-0.37%)
Apr 24, 2023 17.66 17.66 17.58 17.62 13,975 +0.01(+0.08%)
Apr 21, 2023 17.60 17.64 17.58 17.60 11,007 -0.03(-0.19%)
Apr 20, 2023 17.67 17.69 17.60 17.64 8,215 +0.01(+0.05%)
Apr 19, 2023 17.66 17.67 17.63 17.63 4,763 +0.00(+0.02%)
Apr 18, 2023 17.65 17.66 17.61 17.62 5,516 -0.03(-0.15%)
Apr 17, 2023 17.57 17.65 17.57 17.65 4,379 +0.03(+0.17%)
Apr 14, 2023 17.63 17.63 17.57 17.62 10,312 +0.00(+0.02%)
Apr 13, 2023 17.65 17.65 17.58 17.61 13,820 +0.01(+0.07%)
Apr 12, 2023 17.60 17.64 17.57 17.60 5,752 +0.00(+0.02%)
Apr 11, 2023 17.64 17.64 17.57 17.60 4,540 -0.01(-0.05%)
Apr 10, 2023 17.64 17.64 17.58 17.61 8,098 +0.03(+0.15%)
Apr 06, 2023 17.64 17.64 17.53 17.58 6,405 -0.02(-0.10%)
Apr 05, 2023 17.64 17.64 17.58 17.60 4,582 +0.05(+0.27%)
Apr 04, 2023 17.51 17.61 17.51 17.55 5,053 -0.03(-0.16%)
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.