Skip to main content

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

19.03 +0.12 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 18.97 19.03 18.93 19.03 7,845 +0.12(+0.63%)
Aug 29, 2024 18.80 19.01 18.80 18.91 10,073 -0.03(-0.18%)
Aug 28, 2024 18.95 19.00 18.90 18.94 4,772 -0.01(-0.03%)
Aug 27, 2024 18.99 18.99 18.91 18.95 14,748 +0.00(+0.00%)
Aug 26, 2024 19.02 19.03 18.91 18.95 10,746 +0.00(+0.00%)
Aug 23, 2024 18.96 18.99 18.93 18.95 7,914 +0.06(+0.32%)
Aug 22, 2024 18.95 18.97 18.89 18.89 1,217 -0.05(-0.27%)
Aug 21, 2024 18.92 18.95 18.90 18.94 6,371 +0.04(+0.19%)
Aug 20, 2024 18.92 18.95 18.88 18.91 9,384 -0.01(-0.08%)
Aug 19, 2024 18.87 18.94 18.86 18.92 10,636 +0.05(+0.29%)
Aug 16, 2024 18.80 18.91 18.78 18.87 13,946 +0.05(+0.29%)
Aug 15, 2024 18.65 18.81 18.65 18.81 17,293 +0.26(+1.40%)
Aug 14, 2024 18.46 18.55 18.46 18.55 3,521 +0.09(+0.47%)
Aug 13, 2024 18.32 18.49 18.32 18.46 7,557 +0.19(+1.03%)
Aug 12, 2024 18.36 18.36 18.23 18.28 5,575 +0.05(+0.27%)
Aug 09, 2024 18.17 18.26 18.17 18.23 8,400 +0.03(+0.18%)
Aug 08, 2024 18.12 18.26 18.12 18.19 12,622 +0.13(+0.70%)
Aug 07, 2024 18.19 18.25 18.05 18.07 14,273 +0.02(+0.11%)
Aug 06, 2024 18.08 18.20 18.05 18.05 10,424 -0.03(-0.14%)
Aug 05, 2024 17.85 18.17 17.85 18.07 25,868 -0.25(-1.37%)
Aug 02, 2024 18.39 18.39 18.22 18.33 23,921 -0.16(-0.86%)
Aug 01, 2024 18.62 18.62 18.41 18.48 16,291 -0.10(-0.53%)
Jul 31, 2024 18.50 18.61 18.50 18.58 12,288 +0.17(+0.90%)
Jul 30, 2024 18.42 18.43 18.40 18.42 5,226 -0.09(-0.47%)
Jul 29, 2024 18.57 18.57 18.46 18.50 8,801 +0.06(+0.31%)
Jul 26, 2024 18.44 18.51 18.42 18.45 8,327 +0.04(+0.23%)
Jul 25, 2024 18.50 18.50 18.36 18.41 14,374 -0.04(-0.21%)
Jul 24, 2024 18.58 18.58 18.43 18.45 15,689 -0.22(-1.17%)
Jul 23, 2024 18.64 18.66 18.59 18.66 22,243 +0.04(+0.21%)
Jul 22, 2024 18.66 18.73 18.57 18.62 20,623 +0.10(+0.52%)
Jul 19, 2024 18.65 18.66 18.50 18.53 16,576 -0.15(-0.79%)
Jul 18, 2024 18.67 18.67 18.65 18.67 18,662 +0.02(+0.11%)
Jul 17, 2024 18.62 18.67 18.62 18.65 10,852 +0.01(+0.03%)
Jul 16, 2024 18.65 18.66 18.62 18.65 15,177 +0.00(+0.02%)
Jul 15, 2024 18.63 18.66 18.60 18.64 27,383 +0.00(+0.02%)
Jul 12, 2024 18.60 18.66 18.59 18.64 6,913 +0.06(+0.31%)
Jul 11, 2024 18.61 18.63 18.58 18.58 18,891 -0.03(-0.18%)
Jul 10, 2024 18.62 18.63 18.58 18.62 4,547 +0.01(+0.06%)
Jul 09, 2024 18.63 18.63 18.60 18.61 5,336 -0.02(-0.10%)
Jul 08, 2024 18.63 18.63 18.58 18.62 27,947 +0.06(+0.32%)
Jul 05, 2024 18.57 18.62 18.56 18.57 17,862 +0.00(+0.00%)
Jul 03, 2024 18.54 18.57 18.54 18.57 7,465 +0.04(+0.21%)
Jul 02, 2024 18.51 18.53 18.48 18.53 5,836 +0.02(+0.10%)
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.