RMHY Historical Prices
NYSEARCA: RMHYGlobal X FundsMultisector BondETFUSD
24.19+0.0204 (+0.08%)
At close: Oct 9, 3:14 PM ET · Delayed 15 min
RMHY price history
The price history for Global X Adaptive Risk Managed Yield (RMHY) on this page begins on June 22, 2026, when the stock closed at $25.01; it most recently closed at $24.19 on October 5, 2026. The highest price in this record is $25.87, reached on July 20, 2026; the latest close is 6.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
RMHY returns
1 week
+0.29%
1 month
-2.65%
3 months
-3.31%
RMHY price return, excluding dividends.
RMHY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.14 | 24.19 | 24.14 | 24.19 | +0.08% | |
| 24.16 | 24.17 | 24.16 | 24.17 | -0.05% | |
| 24.21 | 24.22 | 24.18 | 24.18 | -0.16% | |
| 24.22 | 24.22 | 24.22 | 24.22 | +0.58% | |
| 24.08 | 24.13 | 24.03 | 24.08 | -0.17% | |
| 24.13 | 24.13 | 24.12 | 24.12 | +0.25% | |
| 24.05 | 24.06 | 24.00 | 24.06 | -0.66% | |
| 24.33 | 24.33 | 24.19 | 24.22 | -0.25% | |
| 24.27 | 24.28 | 24.22 | 24.28 | -0.29% | |
| 24.40 | 24.80 | 24.29 | 24.35 | -0.45% | |
| 24.45 | 24.46 | 24.44 | 24.46 | -0.08% | |
| 24.50 | 24.50 | 24.46 | 24.48 | -0.33% | |
| 24.64 | 24.64 | 24.56 | 24.56 | -0.69% | |
| 24.76 | 24.76 | 24.69 | 24.73 | -0.04% | |
| 24.62 | 24.77 | 24.62 | 24.74 | +0.20% | |
| 24.73 | 24.73 | 24.69 | 24.69 | -0.16% | |
| 24.75 | 24.75 | 24.70 | 24.73 | +0.20% | |
| 24.72 | 24.72 | 24.65 | 24.68 | +0.28% | |
| 24.68 | 24.68 | 24.56 | 24.61 | -0.32% | |
| 24.71 | 24.74 | 24.69 | 24.69 | -0.24% | |
| 24.80 | 24.80 | 24.74 | 24.75 | +0.04% | |
| 24.78 | 24.81 | 24.72 | 24.74 | -0.44% | |
| 24.90 | 24.90 | 24.83 | 24.85 | -0.20% | |
| 24.93 | 24.93 | 24.87 | 24.90 | -0.16% | |
| 24.98 | 24.98 | 24.94 | 24.94 | 0.00% | |
| 24.95 | 24.96 | 24.89 | 24.94 | +0.12% | |
| 24.98 | 24.98 | 24.86 | 24.91 | +0.32% | |
| 24.81 | 24.92 | 24.81 | 24.83 | -0.88% | |
| 25.06 | 25.06 | 25.05 | 25.05 | -0.16% | |
| 25.12 | 25.12 | 25.09 | 25.09 | -0.08% | |
| 25.15 | 25.15 | 25.01 | 25.11 | +0.08% | |
| 23.84 | 25.14 | 23.84 | 25.09 | 0.00% | |
| 25.09 | 25.10 | 25.06 | 25.09 | +0.28% | |
| 25.04 | 25.04 | 25.02 | 25.02 | -0.04% | |
| 25.04 | 25.06 | 24.99 | 25.03 | +0.08% | |
| 25.04 | 25.04 | 24.97 | 25.01 | -0.12% | |
| 25.07 | 25.08 | 25.01 | 25.04 | +0.12% | |
| 25.04 | 25.04 | 24.97 | 25.01 | -0.20% | |
| 25.08 | 25.08 | 25.03 | 25.06 | +0.04% | |
| 25.10 | 25.10 | 25.03 | 25.05 | -0.12% | |
| 25.08 | 25.08 | 25.08 | 25.08 | +0.12% | |
| 25.05 | 25.06 | 25.00 | 25.05 | +0.24% | |
| 25.03 | 25.03 | 24.96 | 24.99 | -0.04% | |
| 25.06 | 25.06 | 25.00 | 25.00 | -0.04% | |
| 25.05 | 25.05 | 25.01 | 25.01 | +0.24% | |
| 25.00 | 25.01 | 24.95 | 24.95 | -0.04% | |
| 24.99 | 25.02 | 24.90 | 24.96 | 0.00% | |
| 24.95 | 24.96 | 24.90 | 24.96 | +0.52% | |
| 24.93 | 24.93 | 24.83 | 24.83 | -0.56% | |
| 24.94 | 24.97 | 24.94 | 24.97 | +0.04% | |
| 24.98 | 24.98 | 24.93 | 24.96 | +0.20% | |
| 24.90 | 24.95 | 24.89 | 24.91 | -0.12% | |
| 24.93 | 24.96 | 24.90 | 24.94 | +0.16% | |
| 24.90 | 24.93 | 24.90 | 24.90 | +0.12% | |
| 25.27 | 25.87 | 23.63 | 24.87 | -0.20% | |
| 24.90 | 24.95 | 24.89 | 24.92 | -0.40% | |
| 25.03 | 25.03 | 25.00 | 25.02 | -0.12% | |
| 25.05 | 25.05 | 25.05 | 25.05 | 0.00% | |
| 25.08 | 25.08 | 25.05 | 25.05 | -0.12% | |
| 25.06 | 25.09 | 25.06 | 25.08 | -0.04% | |
| 25.08 | 25.11 | 25.06 | 25.09 | +0.04% | |
| 25.00 | 25.10 | 25.00 | 25.08 | +0.16% | |
| 25.02 | 25.04 | 25.00 | 25.04 | -1.34% | |
| 25.61 | 25.63 | 24.96 | 25.38 | +1.44% | |
| 25.09 | 25.11 | 25.02 | 25.02 | +0.08% | |
| 25.09 | 25.10 | 25.00 | 25.00 | -0.16% | |
| 25.08 | 25.08 | 25.04 | 25.04 | -0.12% | |
| 25.60 | 25.83 | 24.95 | 25.07 | -0.16% | |
| 25.07 | 25.11 | 25.07 | 25.11 | +0.16% | |
| 25.07 | 25.07 | 25.07 | 25.07 | +0.16% | |
| 25.00 | 25.03 | 24.98 | 25.03 | +0.08% | |
| 25.00 | 25.02 | 25.00 | 25.01 | 0.00% | |
| 25.00 | 25.01 | 24.96 | 25.01 | 0.00% | |
| 25.01 | 25.01 | 25.00 | 25.01 | +0.04% | |
| 25.01 | 25.03 | 24.98 | 25.00 | +0.08% | |
| 25.01 | 25.03 | 24.98 | 24.98 | — |