Skip to main content
Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.74
-0.04 (-0.16%)
Feb 21, 2025, 2:41 PM EST - Market closed

HYRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.7523.7523.7423.7423.74-0.16%780
Feb 20, 202523.7723.7823.7423.7823.780.01%1,190
Feb 19, 202523.7323.7823.7323.7823.780.12%5,334
Feb 18, 202523.7523.7923.7123.7523.75-0.06%2,132
Feb 14, 202523.7823.7823.7623.7623.760.13%805
Feb 13, 202523.7123.7323.7123.7323.730.40%537
Feb 12, 202523.6323.6423.6323.6423.64-0.21%4,099
Feb 11, 202523.7023.7023.6823.6923.69-0.08%1,756
Feb 10, 202523.7223.7223.7123.7123.71-0.03%1,481
Feb 7, 202523.6923.7323.6923.7123.71-0.05%1,110
Feb 6, 202523.7423.7523.7123.7323.73-0.11%2,401
Feb 5, 202523.7523.7623.7523.7523.750.27%352
Feb 4, 202523.6423.6923.6123.6923.690.22%1,670
Feb 3, 202523.6423.6523.6023.6423.64-0.59%4,028
Jan 31, 202523.7823.7823.7823.7823.65-0.13%274
Jan 30, 202523.8023.8223.7523.8123.680.11%4,003
Jan 29, 202523.8023.8023.7723.7823.66-0.08%9,550
Jan 28, 202523.7623.8123.7023.8023.68-0.01%16,133
Jan 27, 202523.7823.8123.7823.8023.680.08%5,319
Jan 24, 202523.7723.8423.7723.7823.66-0.04%1,402
Jan 23, 202523.7623.8523.7623.7923.670.25%7,571
Jan 22, 202523.7223.7523.7223.7423.61-0.16%5,495
Jan 21, 202523.7823.9223.7623.7723.650.24%78,904
Jan 17, 202523.7123.7223.6923.7223.590.13%12,330
Jan 16, 202523.6723.6923.6723.6923.560.16%437
Jan 15, 202523.6023.6523.6023.6523.520.87%17,060
Jan 14, 202523.4723.4723.4223.4523.320.18%6,207
Jan 13, 202523.4023.4223.3523.4023.28-0.09%3,444
Jan 10, 202523.4423.4523.4323.4323.30-0.53%2,483
Jan 8, 202523.5423.5723.5423.5523.430.11%3,412
Jan 7, 202523.5123.5423.5123.5323.40-0.32%1,671
Jan 6, 202523.6123.6623.5823.6023.480.17%4,794
Jan 3, 202523.5323.5723.5023.5623.440.21%4,274
Jan 2, 202523.4923.5223.4523.5123.390.21%2,799
Dec 31, 202423.4323.4623.4323.4623.34-0.02%545
Dec 30, 202423.4723.4723.4723.4723.340.09%98
Dec 27, 202423.4623.4623.4523.4523.32-0.21%918
Dec 26, 202423.4223.5123.4223.5023.370.22%3,932
Dec 24, 202423.4323.4423.4323.4423.320.19%812
Dec 23, 202423.3923.4023.3723.4023.28-0.83%1,057
Dec 20, 202423.5923.6023.5523.6023.310.53%443
Dec 19, 202423.5223.5423.4723.4723.19-0.17%6,524
Dec 18, 202423.6023.6023.5123.5123.23-0.84%1,611
Dec 17, 202423.7223.7223.7123.7123.42-0.17%709
Dec 16, 202423.7523.7923.7523.7523.460.16%1,813
Dec 13, 202423.7123.7123.7123.7123.43-0.39%311
Dec 12, 202423.8023.8123.8023.8123.52-0.23%888
Dec 11, 202423.8623.8623.8623.8623.570.04%19
Dec 10, 202423.8723.8923.8523.8523.560.02%3,755
Dec 9, 202423.8523.8823.8323.8523.56-0.10%3,672
Dec 6, 202423.9023.9523.8523.8723.580.25%3,987
Dec 5, 202423.8123.8323.8123.8123.52-0.13%2,660
Dec 4, 202423.8223.8423.8223.8423.550.19%1,425
Dec 3, 202423.8123.8123.7823.8023.51-0.01%2,671
Dec 2, 202423.8323.8323.7823.8023.51-0.54%3,141
Nov 29, 202423.9323.9323.9323.9323.520.24%31
Nov 27, 202423.8823.8823.8123.8723.460.25%3,122
Nov 26, 202423.7823.8123.7523.8123.41-0.18%2,925
Nov 25, 202423.8423.8723.8423.8523.450.40%828
Nov 22, 202423.7623.7623.7023.7623.35-0.05%394
Nov 21, 202423.7823.7923.7623.7723.360.05%3,545
Nov 20, 202423.7723.7723.7623.7623.35-0.06%3,592
Nov 19, 202423.7523.7723.7023.7723.370.19%1,421
Nov 18, 202423.7323.7323.7323.7323.320.32%337
Nov 15, 202423.6523.6723.6323.6523.25-0.21%9,026
Nov 14, 202423.7423.7623.7023.7023.30-0.19%2,104
Nov 13, 202423.7423.7623.6723.7523.340.08%4,032
Nov 12, 202423.7523.7523.7023.7323.32-0.48%1,782
Nov 11, 202423.8223.8523.7823.8423.43-0.04%6,274
Nov 8, 202423.8423.8523.8023.8523.440.21%7,500
Nov 7, 202423.7823.8023.7823.8023.400.43%11,017
Nov 6, 202423.6923.7023.6723.7023.300.08%9,610
Nov 5, 202423.6723.6823.5823.6823.280.36%6,002
Nov 4, 202423.6123.6223.5823.6023.190.23%1,980
Nov 1, 202423.5523.5623.5423.5423.14-0.61%3,934
Oct 31, 202423.7323.7323.6923.6923.16-0.21%2,913
Oct 30, 202423.7723.7823.7223.7423.21-0.11%3,888
Oct 29, 202423.7623.7623.6923.7623.240.02%913
Oct 28, 202423.7523.7623.7223.7623.230.21%1,320
Oct 25, 202423.7123.7523.7123.7123.18-0.04%2,420
Oct 24, 202423.7423.7523.7123.7223.190.19%3,470
Oct 23, 202423.6923.7023.6723.6723.15-0.32%1,292
Oct 22, 202423.7323.7523.7323.7523.22-0.10%5,884
Oct 21, 202423.8023.8023.7723.7723.25-0.33%838
Oct 18, 202423.8323.8623.8323.8523.320.18%444
Oct 17, 202423.7623.8123.7623.8123.28-0.31%379
Oct 16, 202423.8723.8823.8723.8823.350.30%2,302
Oct 15, 202423.8423.8423.8123.8123.28-113
Oct 14, 202423.7923.8123.7923.8123.280.04%404
Oct 11, 202423.7723.8023.7723.8023.270.22%240
Oct 10, 202423.7523.7523.7323.7523.22-0.06%303
Oct 9, 202423.7623.7723.7523.7623.24-0.06%2,573
Oct 8, 202423.7423.7923.7423.7823.250.22%2,354
Oct 7, 202423.7823.7823.7123.7223.20-0.39%1,095
Oct 4, 202423.8323.8323.7923.8223.29-0.08%560
Oct 3, 202423.8723.8723.8423.8423.31-0.21%142
Oct 2, 202423.8723.8923.8723.8923.36-0.04%201
Oct 1, 202423.9123.9123.8723.9023.37-0.57%542
Sep 30, 202424.0524.0524.0324.0323.390.05%1,224
Sep 27, 202423.9424.0523.9424.0223.370.25%3,569