Stock listing
NYSE Arca:RMHY Global X Adaptive Risk Managed Yield ETF Stock
Follow Global X Adaptive Risk Managed Yield ETF into a list and get an email when it puts out news.
Share price · AMEX:RMHY
$24.12 USD -0.13 (-0.5%)
Close on Nov 2, 2026
- Day range
- $24.03 – $24.13 USDNov 2, 2026
- Volume
- 3,060 sharesNov 2, 2026
- Traded on an average day
- $181,224 USDMedian day 3,300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:RMHY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.12 | -0.13 | -0.5% | $24.13 | $24.13 | $24.03 | 3,060 | |
| $24.25 | -0.04 | -0.2% | $24.29 | $24.29 | $24.23 | 1,400 | |
| $24.29 | -0.03 | -0.1% | $24.29 | $24.34 | $24.24 | 3,500 | |
| $24.32 | -0.05 | -0.2% | $24.40 | $24.40 | $24.31 | 7,800 | |
| $24.37 | +0.15 | +0.6% | $24.30 | $24.37 | $24.23 | 2,300 | |
| $24.22 | +0.08 | +0.3% | $24.14 | $24.23 | $24.14 | 16,100 | |
| $24.14 | -0.06 | -0.2% | $24.12 | $24.21 | $24.09 | 1,400 | |
| $24.20 | +0.05 | +0.2% | $24.15 | $24.21 | $24.15 | 2,200 | |
| $24.15 | +0.05 | +0.2% | $24.15 | $24.15 | $24.15 | 100 | |
| $24.10 | -0.01 | 0.0% | $24.07 | $24.15 | $24.07 | 42,000 | |
| $24.11 | -0.04 | -0.2% | $24.17 | $24.17 | $24.10 | 19,800 | |
| $24.15 | -0.04 | -0.2% | $24.24 | $24.24 | $24.09 | 3,300 | |
| $24.19 | +0.12 | +0.5% | $24.20 | $24.24 | $24.18 | 7,400 | |
| $24.07 | -0.08 | -0.3% | $24.12 | $24.12 | $24.07 | 2,100 | |
| $24.15 | -0.07 | -0.3% | $24.20 | $24.20 | $24.15 | 400 | |
| $24.22 | +0.03 | +0.1% | $24.20 | $24.25 | $24.20 | 8,700 | |
| $24.19 | +0.02 | +0.1% | $24.14 | $24.19 | $24.14 | 3,100 | |
| $24.17 | -0.01 | 0.0% | $24.16 | $24.17 | $24.16 | 800 | |
| $24.18 | -0.04 | -0.2% | $24.21 | $24.23 | $24.18 | 900 | |
| $24.22 | +0.14 | +0.6% | $24.22 | $24.22 | $24.22 | 100 | |
| $24.08 | -0.04 | -0.2% | $24.08 | $24.13 | $24.03 | 14,500 | |
| $24.12 | +0.06 | +0.2% | $24.13 | $24.13 | $24.12 | 400 | |
| $24.06 | -0.162 | -0.7% | $24.05 | $24.06 | $24.00 | 2,200 | |
| $24.22 | -0.058 | -0.2% | $24.33 | $24.33 | $24.19 | 3,845 | |
| $24.28 | -0.07 | -0.3% | $24.27 | $24.28 | $24.22 | 14,000 | |
| $24.35 | -0.11 | -0.4% | $24.40 | $24.80 | $24.29 | 30,000 | |
| $24.46 | -0.02 | -0.1% | $24.45 | $24.46 | $24.44 | 6,700 | |
| $24.48 | -0.08 | -0.3% | $24.50 | $24.50 | $24.46 | 10,200 | |
| $24.56 | -0.17 | -0.7% | $24.64 | $24.64 | $24.56 | 3,600 | |
| $24.73 | -0.01 | 0.0% | $24.76 | $24.76 | $24.69 | 64,000 | |
| $24.74 | +0.05 | +0.2% | $24.62 | $24.77 | $24.62 | 35,900 | |
| $24.69 | -0.04 | -0.2% | $24.73 | $24.73 | $24.69 | 300 | |
| $24.73 | +0.05 | +0.2% | $24.75 | $24.75 | $24.70 | 4,400 | |
| $24.68 | +0.07 | +0.3% | $24.72 | $24.72 | $24.65 | 3,600 | |
| $24.61 | -0.08 | -0.3% | $24.68 | $24.68 | $24.56 | 3,500 | |
| $24.69 | -0.06 | -0.2% | $24.71 | $24.74 | $24.69 | 2,000 | |
| $24.75 | +0.01 | 0.0% | $24.80 | $24.80 | $24.74 | 5,200 | |
| $24.74 | -0.11 | -0.4% | $24.78 | $24.81 | $24.72 | 6,900 | |
| $24.85 | -0.05 | -0.2% | $24.90 | $24.90 | $24.83 | 500 | |
| $24.90 | -0.04 | -0.2% | $24.93 | $24.93 | $24.87 | 2,300 | |
| $24.94 | 0.00 | 0.0% | $24.98 | $24.98 | $24.94 | 400 | |
| $24.94 | +0.03 | +0.1% | $24.95 | $24.96 | $24.89 | 1,000 | |
| $24.91 | +0.08 | +0.3% | $24.98 | $24.98 | $24.86 | 6,800 | |
| $24.83 | -0.22 | -0.9% | $24.81 | $24.92 | $24.81 | 9,900 | |
| $25.05 | -0.04 | -0.2% | $25.06 | $25.06 | $25.05 | 3,300 | |
| $25.09 | -0.02 | -0.1% | $25.12 | $25.12 | $25.09 | 1,000 | |
| $25.11 | +0.02 | +0.1% | $25.15 | $25.15 | $25.01 | 2,200 | |
| $25.09 | 0.00 | 0.0% | $23.84 | $25.14 | $23.84 | 2,000 | |
| $25.09 | +0.07 | +0.3% | $25.09 | $25.10 | $25.06 | 2,600 | |
| $25.02 | -0.01 | 0.0% | $25.04 | $25.04 | $25.02 | 900 | |
| $25.03 | +0.02 | +0.1% | $25.04 | $25.06 | $24.99 | 5,200 | |
| $25.01 | -0.03 | -0.1% | $25.04 | $25.04 | $24.97 | 2,900 | |
| $25.04 | +0.03 | +0.1% | $25.07 | $25.08 | $25.01 | 14,100 | |
| $25.01 | -0.05 | -0.2% | $25.04 | $25.04 | $24.97 | 10,600 | |
| $25.06 | +0.01 | 0.0% | $25.08 | $25.08 | $25.03 | 1,900 | |
| $25.05 | -0.03 | -0.1% | $25.10 | $25.10 | $25.03 | 4,200 | |
| $25.08 | +0.03 | +0.1% | $25.08 | $25.08 | $25.08 | 14,400 | |
| $25.05 | +0.06 | +0.2% | $25.05 | $25.06 | $25.00 | 1,800 | |
| $24.99 | -0.01 | 0.0% | $25.03 | $25.03 | $24.96 | 4,800 | |
| $25.00 | -0.01 | 0.0% | $25.06 | $25.06 | $25.00 | 500 | |
| $25.01 | +0.06 | +0.2% | $25.05 | $25.05 | $25.01 | 300 | |
| $24.95 | -0.01 | 0.0% | $25.00 | $25.01 | $24.95 | 2,800 | |
| $24.96 | 0.00 | 0.0% | $24.99 | $25.02 | $24.90 | 21,900 | |
| $24.96 | +0.13 | +0.5% | $24.95 | $24.96 | $24.90 | 1,200 | |
| $24.83 | -0.14 | -0.6% | $24.93 | $24.93 | $24.83 | 22,100 |
- Ticker
- NYSE Arca:RMHY
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Global X Adaptive Risk Managed Yield ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Global X Adaptive Risk Managed Yield ETF.