Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.14
-0.11 (-0.47%)
Jun 5, 2025, 4:00 PM - Market closed
HYRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.20 | 23.25 | 23.19 | 23.25 | 23.25 | 0.48% | 5,403 |
| Jun 3, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.15% | 102 |
| Jun 2, 2025 | 23.10 | 23.11 | 23.10 | 23.11 | 23.11 | -0.47% | 551 |
| May 30, 2025 | 23.19 | 23.22 | 23.19 | 23.22 | 23.09 | 0.09% | 178 |
| May 29, 2025 | 23.22 | 23.22 | 23.18 | 23.20 | 23.07 | 0.13% | 208 |
| May 28, 2025 | 23.13 | 23.17 | 23.13 | 23.17 | 23.04 | -0.11% | 917 |
| May 27, 2025 | 23.14 | 23.19 | 23.14 | 23.19 | 23.07 | 0.65% | 1,497 |
| May 23, 2025 | 23.02 | 23.05 | 23.02 | 23.04 | 22.92 | -0.03% | 2,666 |
| May 22, 2025 | 23.06 | 23.06 | 23.05 | 23.05 | 22.92 | 0.12% | 366 |
| May 21, 2025 | 23.00 | 23.03 | 23.00 | 23.02 | 22.90 | -0.58% | 943 |
| May 20, 2025 | 23.13 | 23.19 | 23.13 | 23.15 | 23.03 | 0.02% | 4,076 |
| May 19, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.03 | -0.07% | 765 |
| May 16, 2025 | 23.15 | 23.17 | 23.14 | 23.17 | 23.04 | 0.09% | 1,232 |
| May 15, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.02 | 0.13% | 1,191 |
| May 14, 2025 | 23.12 | 23.14 | 23.12 | 23.12 | 22.99 | -0.29% | 13,300 |
| May 13, 2025 | 23.19 | 23.19 | 23.13 | 23.18 | 23.06 | 0.01% | 3,250 |
| May 12, 2025 | 23.17 | 23.18 | 23.15 | 23.18 | 23.06 | 1.10% | 8,978 |
| May 9, 2025 | 22.94 | 22.94 | 22.91 | 22.93 | 22.81 | 0.06% | 3,833 |
| May 8, 2025 | 22.93 | 22.98 | 22.90 | 22.92 | 22.79 | 0.02% | 6,504 |
| May 7, 2025 | 22.94 | 22.94 | 22.90 | 22.91 | 22.79 | 0.07% | 581 |
| May 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.77 | -0.15% | 447 |
| May 5, 2025 | 22.94 | 22.96 | 22.93 | 22.93 | 22.81 | 0.02% | 5,396 |
| May 2, 2025 | 22.91 | 22.93 | 22.91 | 22.93 | 22.80 | 0.30% | 702 |
| May 1, 2025 | 22.87 | 22.88 | 22.86 | 22.86 | 22.73 | -0.43% | 1,529 |
| Apr 30, 2025 | 22.95 | 22.96 | 22.95 | 22.96 | 22.79 | 0.09% | 1,241 |
| Apr 29, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.77 | - | 41 |
| Apr 28, 2025 | 22.93 | 22.94 | 22.93 | 22.94 | 22.77 | - | 616 |
| Apr 25, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.77 | 0.04% | 220 |
| Apr 24, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.76 | 0.04% | 5,036 |
| Apr 23, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.75 | -0.06% | 1,156 |
| Apr 22, 2025 | 22.93 | 22.94 | 22.92 | 22.93 | 22.76 | -0.05% | 1,206 |
| Apr 21, 2025 | 22.93 | 22.98 | 22.92 | 22.94 | 22.78 | 0.11% | 3,161 |
| Apr 17, 2025 | 22.90 | 22.95 | 22.90 | 22.92 | 22.75 | -0.59% | 2,050 |
| Apr 16, 2025 | 22.89 | 23.16 | 22.89 | 23.05 | 22.88 | 0.12% | 2,943 |
| Apr 15, 2025 | 23.01 | 23.02 | 23.01 | 23.02 | 22.86 | 0.26% | 1,090 |
| Apr 14, 2025 | 22.98 | 23.00 | 22.96 | 22.96 | 22.80 | 0.50% | 420 |
| Apr 11, 2025 | 22.91 | 22.91 | 22.85 | 22.85 | 22.68 | 0.24% | 3,951 |
| Apr 10, 2025 | 22.88 | 22.90 | 22.78 | 22.80 | 22.63 | -1.57% | 4,420 |
| Apr 9, 2025 | 22.42 | 23.45 | 22.42 | 23.16 | 22.99 | 2.71% | 2,171 |
| Apr 8, 2025 | 22.67 | 22.67 | 22.55 | 22.55 | 22.38 | -0.56% | 956 |
| Apr 7, 2025 | 22.67 | 22.71 | 22.67 | 22.68 | 22.51 | -0.89% | 2,217 |
| Apr 4, 2025 | 22.85 | 22.92 | 22.83 | 22.88 | 22.71 | -1.39% | 3,139 |
| Apr 3, 2025 | 23.21 | 23.24 | 23.20 | 23.20 | 23.03 | -1.18% | 709 |
| Apr 2, 2025 | 23.42 | 23.48 | 23.38 | 23.48 | 23.31 | 0.11% | 3,791 |
| Apr 1, 2025 | 23.40 | 23.46 | 23.38 | 23.45 | 23.28 | -0.24% | 3,379 |
| Mar 31, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.22 | 0.11% | 267 |
| Mar 28, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.20 | -0.30% | 160 |
| Mar 27, 2025 | 23.57 | 23.57 | 23.53 | 23.56 | 23.27 | -0.05% | 1,823 |
| Mar 26, 2025 | 23.63 | 23.63 | 23.55 | 23.57 | 23.28 | -0.46% | 2,282 |
| Mar 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.39 | -0.06% | 276 |