Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
22.95
-0.04 (-0.18%)
Mar 13, 2026, 4:00 PM EDT - Market closed
HYRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.19% | 3,213 |
| Mar 12, 2026 | 23.07 | 23.07 | 22.99 | 22.99 | 22.99 | -0.67% | 9,622 |
| Mar 11, 2026 | 23.18 | 23.18 | 23.14 | 23.15 | 23.15 | -0.28% | 8,605 |
| Mar 10, 2026 | 23.23 | 23.27 | 23.21 | 23.21 | 23.21 | -0.51% | 1,901 |
| Mar 9, 2026 | 23.02 | 23.33 | 23.02 | 23.33 | 23.33 | 0.89% | 7,599 |
| Mar 6, 2026 | 23.17 | 23.22 | 23.13 | 23.13 | 23.13 | -0.38% | 5,858 |
| Mar 5, 2026 | 23.26 | 23.26 | 23.20 | 23.21 | 23.21 | -0.39% | 1,370 |
| Mar 4, 2026 | 23.27 | 23.45 | 23.27 | 23.30 | 23.30 | 0.33% | 8,186 |
| Mar 3, 2026 | 23.24 | 23.26 | 23.23 | 23.23 | 23.23 | -0.21% | 2,058 |
| Mar 2, 2026 | 23.27 | 23.30 | 23.27 | 23.28 | 23.28 | -0.53% | 1,238 |
| Feb 27, 2026 | 23.41 | 23.41 | 23.40 | 23.40 | 23.29 | -0.23% | 941 |
| Feb 26, 2026 | 23.42 | 23.47 | 23.42 | 23.46 | 23.35 | 0.04% | 6,681 |
| Feb 25, 2026 | 23.43 | 23.45 | 23.43 | 23.45 | 23.34 | -0.11% | 996 |
| Feb 24, 2026 | 23.42 | 23.47 | 23.42 | 23.47 | 23.36 | 0.13% | 843 |
| Feb 23, 2026 | 23.45 | 23.46 | 23.42 | 23.44 | 23.33 | -0.11% | 2,750 |
| Feb 20, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.36 | -0.02% | 241 |
| Feb 19, 2026 | 23.45 | 23.49 | 23.43 | 23.47 | 23.36 | 0.11% | 6,710 |
| Feb 18, 2026 | 23.43 | 23.46 | 23.43 | 23.45 | 23.34 | 0.36% | 10,856 |
| Feb 17, 2026 | 23.41 | 23.42 | 23.36 | 23.36 | 23.25 | - | 2,717 |
| Feb 13, 2026 | 23.43 | 23.43 | 23.36 | 23.36 | 23.25 | -0.19% | 1,886 |
| Feb 12, 2026 | 23.41 | 23.42 | 23.41 | 23.41 | 23.30 | -0.17% | 9,913 |
| Feb 11, 2026 | 23.44 | 23.45 | 23.41 | 23.45 | 23.34 | 0.04% | 5,791 |
| Feb 10, 2026 | 23.43 | 23.45 | 23.43 | 23.44 | 23.33 | -0.06% | 1,135 |
| Feb 9, 2026 | 23.44 | 23.45 | 23.44 | 23.45 | 23.34 | 0.13% | 2,042 |
| Feb 6, 2026 | 23.35 | 23.42 | 23.35 | 23.42 | 23.31 | 0.37% | 1,244 |
| Feb 5, 2026 | 23.36 | 23.36 | 23.33 | 23.33 | 23.23 | -0.05% | 1,455 |
| Feb 4, 2026 | 23.33 | 23.35 | 23.29 | 23.35 | 23.24 | -0.13% | 2,658 |
| Feb 3, 2026 | 23.33 | 23.38 | 23.33 | 23.38 | 23.27 | -0.17% | 985 |
| Feb 2, 2026 | 23.40 | 23.43 | 23.40 | 23.42 | 23.31 | -0.36% | 6,261 |
| Jan 30, 2026 | 23.47 | 23.50 | 23.47 | 23.50 | 23.27 | 0.13% | 318 |
| Jan 29, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.24 | 0.04% | 2,163 |
| Jan 28, 2026 | 23.49 | 23.49 | 23.46 | 23.46 | 23.23 | -0.20% | 3,733 |
| Jan 27, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.28 | -0.01% | 556 |
| Jan 26, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.28 | -0.13% | 83 |
| Jan 23, 2026 | 23.47 | 23.54 | 23.43 | 23.54 | 23.31 | 0.09% | 3,366 |
| Jan 22, 2026 | 23.53 | 23.53 | 23.50 | 23.52 | 23.29 | 0.05% | 1,214 |
| Jan 21, 2026 | 23.49 | 23.52 | 23.49 | 23.51 | 23.28 | 0.26% | 1,925 |
| Jan 20, 2026 | 23.42 | 23.45 | 23.41 | 23.45 | 23.22 | -0.16% | 1,241 |
| Jan 16, 2026 | 23.47 | 23.49 | 23.47 | 23.49 | 23.26 | 0.05% | 2,196 |
| Jan 15, 2026 | 23.47 | 23.48 | 23.46 | 23.48 | 23.24 | -0.04% | 1,345 |
| Jan 14, 2026 | 23.46 | 23.52 | 23.45 | 23.49 | 23.25 | 0.04% | 26,475 |
| Jan 13, 2026 | 23.45 | 23.50 | 23.45 | 23.48 | 23.24 | -0.61% | 7,221 |
| Jan 12, 2026 | 23.45 | 23.64 | 23.45 | 23.62 | 23.39 | 0.47% | 6,360 |
| Jan 9, 2026 | 23.46 | 23.51 | 23.45 | 23.51 | 23.28 | 0.34% | 2,300 |
| Jan 8, 2026 | 23.42 | 23.43 | 23.42 | 23.43 | 23.20 | - | 6,807 |
| Jan 7, 2026 | 23.45 | 23.45 | 23.43 | 23.43 | 23.20 | -0.02% | 2,303 |
| Jan 6, 2026 | 23.43 | 23.45 | 23.43 | 23.44 | 23.20 | -0.11% | 1,494 |
| Jan 5, 2026 | 23.41 | 23.48 | 23.41 | 23.46 | 23.23 | 0.39% | 5,127 |
| Jan 2, 2026 | 23.36 | 23.37 | 23.36 | 23.37 | 23.14 | 0.06% | 2,307 |
| Dec 31, 2025 | 23.36 | 23.36 | 23.32 | 23.36 | 23.13 | -0.09% | 1,712 |