Skip to main content
Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.76
+0.01 (0.03%)
Nov 21, 2024, 2:48 PM EST - Market open

HYRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.7723.7723.7623.7623.76-0.06%3,592
Nov 19, 202423.7523.7723.7023.7723.770.19%1,421
Nov 18, 202423.7323.7323.7323.7323.730.32%337
Nov 15, 202423.6523.6723.6323.6523.65-0.21%9,026
Nov 14, 202423.7423.7623.7023.7023.70-0.19%2,104
Nov 13, 202423.7423.7623.6723.7523.750.08%4,032
Nov 12, 202423.7523.7523.7023.7323.73-0.48%1,782
Nov 11, 202423.8223.8523.7823.8423.84-0.04%6,274
Nov 8, 202423.8423.8523.8023.8523.850.21%7,500
Nov 7, 202423.7823.8023.7823.8023.800.43%11,017
Nov 6, 202423.6923.7023.6723.7023.700.08%9,610
Nov 5, 202423.6723.6823.5823.6823.680.36%6,002
Nov 4, 202423.6123.6223.5823.6023.600.23%1,980
Nov 1, 202423.5523.5623.5423.5423.54-0.61%3,934
Oct 31, 202423.7323.7323.6923.6923.56-0.21%2,913
Oct 30, 202423.7723.7823.7223.7423.61-0.11%3,888
Oct 29, 202423.7623.7623.6923.7623.640.02%913
Oct 28, 202423.7523.7623.7223.7623.630.21%1,320
Oct 25, 202423.7123.7523.7123.7123.58-0.04%2,420
Oct 24, 202423.7423.7523.7123.7223.590.19%3,470
Oct 23, 202423.6923.7023.6723.6723.55-0.32%1,292
Oct 22, 202423.7323.7523.7323.7523.63-0.10%5,884
Oct 21, 202423.8023.8023.7723.7723.65-0.33%838
Oct 18, 202423.8323.8623.8323.8523.730.18%444
Oct 17, 202423.7623.8123.7623.8123.68-0.31%379
Oct 16, 202423.8723.8823.8723.8823.760.30%2,302
Oct 15, 202423.8423.8423.8123.8123.69-113
Oct 14, 202423.7923.8123.7923.8123.690.04%404
Oct 11, 202423.7723.8023.7723.8023.680.22%240
Oct 10, 202423.7523.7523.7323.7523.62-0.06%303
Oct 9, 202423.7623.7723.7523.7623.64-0.06%2,573
Oct 8, 202423.7423.7923.7423.7823.650.22%2,354
Oct 7, 202423.7823.7823.7123.7223.60-0.39%1,095
Oct 4, 202423.8323.8323.7923.8223.70-0.08%560
Oct 3, 202423.8723.8723.8423.8423.72-0.21%142
Oct 2, 202423.8723.8923.8723.8923.76-0.04%201
Oct 1, 202423.9123.9123.8723.9023.77-0.57%542
Sep 30, 202424.0524.0524.0324.0323.790.05%1,224
Sep 27, 202423.9424.0523.9424.0223.780.25%3,569
Sep 26, 202423.9623.9623.9623.9623.720.11%78
Sep 25, 202423.9623.9923.9323.9323.69-0.09%1,116
Sep 24, 202423.9523.9923.9323.9623.71-0.02%2,406
Sep 23, 202423.9823.9823.9623.9623.72-0.13%710
Sep 20, 202423.9823.9923.9423.9923.750.01%510
Sep 19, 202423.9624.0523.9623.9923.750.33%16,483
Sep 18, 202423.9823.9823.9123.9123.670.05%191
Sep 17, 202423.9123.9123.8223.8923.65-0.02%9,010
Sep 16, 202423.8523.9223.8523.9023.660.37%8,903
Sep 13, 202423.7723.8223.7723.8123.570.29%368
Sep 12, 202423.7023.7623.7023.7423.500.10%960
Sep 11, 202423.7123.7323.6723.7223.480.10%3,554
Sep 10, 202423.6523.7223.6523.7023.46-0.15%2,939
Sep 9, 202423.7323.7423.7223.7323.490.28%3,463
Sep 6, 202423.6623.6823.6623.6723.43-0.18%900
Sep 5, 202423.7023.7223.7023.7123.470.29%218
Sep 4, 202423.5823.6723.5823.6423.400.48%5,725
Sep 3, 202423.6023.6023.5223.5323.29-0.81%355
Aug 30, 202423.7223.7223.7223.7223.36-40
Aug 29, 202423.7323.7323.7223.7223.360.13%2,399
Aug 28, 202423.7223.7223.6923.6923.33-0.08%380
Aug 27, 202423.7023.7323.7023.7123.350.08%2,001
Aug 26, 202423.7023.7023.6823.6923.33-0.17%4,717
Aug 23, 202423.7023.7323.7023.7323.370.56%6,717
Aug 22, 202423.5923.6023.5523.6023.24-0.17%1,378
Aug 21, 202423.6023.6623.6023.6423.280.29%2,816
Aug 20, 202423.5523.5723.5423.5723.21-0.19%2,212
Aug 19, 202423.5823.6223.5823.6223.260.16%630
Aug 16, 202423.5423.5823.5323.5823.220.21%3,094
Aug 15, 202423.4923.5323.4623.5323.170.26%7,299
Aug 14, 202423.4623.4823.3123.4723.120.26%71,018
Aug 13, 202423.3523.4223.3523.4123.060.54%96,061
Aug 12, 202423.2923.3123.2323.2822.93-0.03%35,964
Aug 9, 202423.3123.3223.2923.2922.940.04%1,133
Aug 8, 202423.2923.3023.2823.2822.930.23%1,129
Aug 7, 202423.2923.2923.2323.2322.880.03%838
Aug 6, 202423.1523.2523.1523.2222.87-0.48%2,538
Aug 5, 202422.9923.3322.9923.3322.980.35%5,290
Aug 2, 202423.2523.2723.2523.2522.90-0.30%561
Aug 1, 202423.3223.3523.2823.3222.97-0.79%10,029
Jul 31, 202423.4323.5123.4323.5123.040.32%1,981
Jul 30, 202423.3423.4323.3423.4322.960.13%11,797
Jul 29, 202423.3623.4023.3623.4022.930.03%8,023
Jul 26, 202423.3723.3923.3723.3922.930.18%5,862
Jul 25, 202423.4023.4023.3523.3522.88-0.13%691
Jul 24, 202423.3523.3923.3523.3822.91-0.07%9,870
Jul 23, 202423.4023.4123.4023.4022.930.08%4,358
Jul 22, 202423.3723.3823.3123.3822.910.25%5,358
Jul 19, 202423.3123.3223.3123.3222.85-0.34%2,343
Jul 18, 202423.3823.4023.3123.4022.930.04%10,516
Jul 17, 202423.3823.3923.3823.3922.92-0.21%1,370
Jul 16, 202423.3823.4423.3823.4422.970.65%4,105
Jul 15, 202423.3123.3123.2823.2922.82-0.13%4,353
Jul 12, 202423.2723.3223.2623.3222.850.36%2,103
Jul 11, 202423.2423.2423.2423.2422.770.36%229
Jul 10, 202423.1423.1523.1423.1522.690.16%857
Jul 9, 202423.1123.1223.1123.1222.65-0.05%638
Jul 8, 202423.1123.1523.1123.1322.67-0.18%696
Jul 5, 202423.1723.1723.1723.1722.710.34%100
Jul 3, 202423.0623.0923.0523.0922.630.41%4,395
Jul 2, 202422.9323.0022.9323.0022.540.22%4,218