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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202523.2023.2523.1923.2523.250.48%5,403
Jun 3, 202523.1423.1423.1423.1423.140.15%102
Jun 2, 202523.1023.1123.1023.1123.11-0.47%551
May 30, 202523.1923.2223.1923.2223.090.09%178
May 29, 202523.2223.2223.1823.2023.070.13%208
May 28, 202523.1323.1723.1323.1723.04-0.11%917
May 27, 202523.1423.1923.1423.1923.070.65%1,497
May 23, 202523.0223.0523.0223.0422.92-0.03%2,666
May 22, 202523.0623.0623.0523.0522.920.12%366
May 21, 202523.0023.0323.0023.0222.90-0.58%943
May 20, 202523.1323.1923.1323.1523.030.02%4,076
May 19, 202523.1523.1523.1523.1523.03-0.07%765
May 16, 202523.1523.1723.1423.1723.040.09%1,232
May 15, 202523.1523.1523.1523.1523.020.13%1,191
May 14, 202523.1223.1423.1223.1222.99-0.29%13,300
May 13, 202523.1923.1923.1323.1823.060.01%3,250
May 12, 202523.1723.1823.1523.1823.061.10%8,978
May 9, 202522.9422.9422.9122.9322.810.06%3,833
May 8, 202522.9322.9822.9022.9222.790.02%6,504
May 7, 202522.9422.9422.9022.9122.790.07%581
May 6, 202522.9022.9022.9022.9022.77-0.15%447
May 5, 202522.9422.9622.9322.9322.810.02%5,396
May 2, 202522.9122.9322.9122.9322.800.30%702
May 1, 202522.8722.8822.8622.8622.73-0.43%1,529
Apr 30, 202522.9522.9622.9522.9622.790.09%1,241
Apr 29, 202522.9422.9422.9422.9422.77-41
Apr 28, 202522.9322.9422.9322.9422.77-616
Apr 25, 202522.9422.9422.9422.9422.770.04%220
Apr 24, 202522.9322.9322.9322.9322.760.04%5,036
Apr 23, 202522.9222.9222.9222.9222.75-0.06%1,156
Apr 22, 202522.9322.9422.9222.9322.76-0.05%1,206
Apr 21, 202522.9322.9822.9222.9422.780.11%3,161
Apr 17, 202522.9022.9522.9022.9222.75-0.59%2,050
Apr 16, 202522.8923.1622.8923.0522.880.12%2,943
Apr 15, 202523.0123.0223.0123.0222.860.26%1,090
Apr 14, 202522.9823.0022.9622.9622.800.50%420
Apr 11, 202522.9122.9122.8522.8522.680.24%3,951
Apr 10, 202522.8822.9022.7822.8022.63-1.57%4,420
Apr 9, 202522.4223.4522.4223.1622.992.71%2,171
Apr 8, 202522.6722.6722.5522.5522.38-0.56%956
Apr 7, 202522.6722.7122.6722.6822.51-0.89%2,217
Apr 4, 202522.8522.9222.8322.8822.71-1.39%3,139
Apr 3, 202523.2123.2423.2023.2023.03-1.18%709
Apr 2, 202523.4223.4823.3823.4823.310.11%3,791
Apr 1, 202523.4023.4623.3823.4523.28-0.24%3,379
Mar 31, 202523.5123.5123.5123.5123.220.11%267
Mar 28, 202523.4923.4923.4923.4923.20-0.30%160
Mar 27, 202523.5723.5723.5323.5623.27-0.05%1,823
Mar 26, 202523.6323.6323.5523.5723.28-0.46%2,282
Mar 25, 202523.6823.6823.6823.6823.39-0.06%276