NYSE Arca · XRMI · ETF
Global X S&P 500 Risk Managed Income ETF (XRMI) ETF price history
Every NYSE Arca trading session of Global X S&P 500 Risk Managed Income ETF from Aug 26, 2021 to Sep 28, 2026: 1,277 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XRMI adjusted close, 2021 to 2026
- $17.42
- All time high, 2026
- $17.45
- 52 week high, $16.03 low
- 1,277
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
XRMI key facts
- Global X S&P 500 Risk Managed Income ETF (XRMI) closed at $17.25 on Sep 28, 2026 on NYSE Arca.
- XRMI's all time high close is $17.42, set on Aug 13, 2026; its all time low close is $13.33 on Oct 27, 2023.
- XRMI's 52 week range is $16.03 to $17.45.
- XRMI returned +7.2% over the year to Sep 28, 2026 and +13.5% over five years.
- Since Aug 26, 2021 XRMI returned +13%, +2.4% a year compounded.
- XRMI's deepest drawdown was -15.4% from Dec 29, 2021 to Oct 27, 2023.
- DataCedar holds 1,277 daily sessions of XRMI history from Aug 26, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XRMI price chart, 2021 to 2026
XRMI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +1.1% |
| 6 months | +6.1% |
| Year to date | +2.3% |
| 1 year | +7.2% |
| 3 years | +25.6% |
| 5 years | +13.5% |
| 10 years | n/a |
| Since Aug 26, 2021 | +12.6% |
| Compound annual growth, 5.1 years | +2.4% |
XRMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.42 on Aug 13, 2026
- All time low close
- $13.33 on Oct 27, 2023
- 52 week high
- $17.45 on Aug 13, 2026
- 52 week low
- $16.03 on Oct 10, 2025
- Deepest drawdown
- -15.4% from Dec 29, 2021 to Oct 27, 2023, recovered Nov 29, 2024
- Best single session
- +2.6% on Apr 9, 2025
- Worst single session
- -2.4% on Jun 16, 2022
- Volatility, 1 year annualised
- 5.8%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2024, +15%
- Worst calendar year
- 2022, -14%
XRMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 26, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.78 | $17.45 | $16.21 | $17.25 | +2.7% | 3.7M | 185 |
| 2025 | $16.06 | $16.91 | $15.05 | $16.80 | +4.6% | 3.8M | 250 |
| 2024 | $13.99 | $16.18 | $13.88 | $16.06 | +15.2% | 3.5M | 252 |
| 2023 | $13.56 | $14.33 | $13.29 | $13.94 | +3.2% | 2M | 250 |
| 2022 | $15.74 | $15.79 | $13.28 | $13.51 | -14.1% | 2.9M | 251 |
| 2021 | $15.38 | $15.86 | $15.02 | $15.72 | n/a | 898.6K | 89 |
XRMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.25 | -0.5% |
| August 2026 | $17.34 | +0.6% |
| July 2026 | $17.24 | +0.3% |
| June 2026 | $17.19 | +0.7% |
| May 2026 | $17.08 | +1.3% |
| April 2026 | $16.85 | +2.9% |
| March 2026 | $16.38 | -4.0% |
| February 2026 | $17.07 | +0.3% |
| January 2026 | $17.01 | +1.3% |
| December 2025 | $16.80 | +1.3% |
| November 2025 | $16.59 | +1.3% |
| October 2025 | $16.38 | +1.6% |
About the XRMI data
Daily bars. 1,277 sessions from Aug 26, 2021 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 26, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XRMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
XRMI share price history
