Skip to main content
Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.59
+0.12 (0.51%)
At close: Dec 20, 2024, 2:50 PM
23.60
0.00 (0.02%)
After-hours: Dec 20, 2024, 8:00 PM EST

HYRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.5923.6023.5523.6023.600.53%443
Dec 19, 202423.5223.5423.4723.4723.47-0.17%6,524
Dec 18, 202423.6023.6023.5123.5123.51-0.84%1,611
Dec 17, 202423.7223.7223.7123.7123.71-0.17%709
Dec 16, 202423.7523.7923.7523.7523.750.16%1,813
Dec 13, 202423.7123.7123.7123.7123.71-0.39%311
Dec 12, 202423.8023.8123.8023.8123.81-0.23%888
Dec 11, 202423.8623.8623.8623.8623.860.04%19
Dec 10, 202423.8723.8923.8523.8523.850.02%3,755
Dec 9, 202423.8523.8823.8323.8523.85-0.10%3,672
Dec 6, 202423.9023.9523.8523.8723.870.25%3,987
Dec 5, 202423.8123.8323.8123.8123.81-0.13%2,660
Dec 4, 202423.8223.8423.8223.8423.840.19%1,425
Dec 3, 202423.8123.8123.7823.8023.80-0.01%2,671
Dec 2, 202423.8323.8323.7823.8023.80-0.54%3,141
Nov 29, 202423.9323.9323.9323.9323.810.24%31
Nov 27, 202423.8823.8823.8123.8723.750.25%3,122
Nov 26, 202423.7823.8123.7523.8123.69-0.18%2,925
Nov 25, 202423.8423.8723.8423.8523.730.40%828
Nov 22, 202423.7623.7623.7023.7623.64-0.05%394
Nov 21, 202423.7823.7923.7623.7723.650.05%3,545
Nov 20, 202423.7723.7723.7623.7623.64-0.06%3,592
Nov 19, 202423.7523.7723.7023.7723.650.19%1,421
Nov 18, 202423.7323.7323.7323.7323.610.32%337
Nov 15, 202423.6523.6723.6323.6523.53-0.21%9,026
Nov 14, 202423.7423.7623.7023.7023.58-0.19%2,104
Nov 13, 202423.7423.7623.6723.7523.630.08%4,032
Nov 12, 202423.7523.7523.7023.7323.61-0.48%1,782
Nov 11, 202423.8223.8523.7823.8423.72-0.04%6,274
Nov 8, 202423.8423.8523.8023.8523.730.21%7,500
Nov 7, 202423.7823.8023.7823.8023.680.43%11,017
Nov 6, 202423.6923.7023.6723.7023.580.08%9,610
Nov 5, 202423.6723.6823.5823.6823.560.36%6,002
Nov 4, 202423.6123.6223.5823.6023.480.23%1,980
Nov 1, 202423.5523.5623.5423.5423.42-0.61%3,934
Oct 31, 202423.7323.7323.6923.6923.45-0.21%2,913
Oct 30, 202423.7723.7823.7223.7423.50-0.11%3,888
Oct 29, 202423.7623.7623.6923.7623.520.02%913
Oct 28, 202423.7523.7623.7223.7623.520.21%1,320
Oct 25, 202423.7123.7523.7123.7123.47-0.04%2,420
Oct 24, 202423.7423.7523.7123.7223.480.19%3,470
Oct 23, 202423.6923.7023.6723.6723.43-0.32%1,292
Oct 22, 202423.7323.7523.7323.7523.51-0.10%5,884
Oct 21, 202423.8023.8023.7723.7723.53-0.33%838
Oct 18, 202423.8323.8623.8323.8523.610.18%444
Oct 17, 202423.7623.8123.7623.8123.57-0.31%379
Oct 16, 202423.8723.8823.8723.8823.640.30%2,302
Oct 15, 202423.8423.8423.8123.8123.57-113
Oct 14, 202423.7923.8123.7923.8123.570.04%404
Oct 11, 202423.7723.8023.7723.8023.560.22%240
Oct 10, 202423.7523.7523.7323.7523.51-0.06%303
Oct 9, 202423.7623.7723.7523.7623.52-0.06%2,573
Oct 8, 202423.7423.7923.7423.7823.540.22%2,354
Oct 7, 202423.7823.7823.7123.7223.48-0.39%1,095
Oct 4, 202423.8323.8323.7923.8223.58-0.08%560
Oct 3, 202423.8723.8723.8423.8423.60-0.21%142
Oct 2, 202423.8723.8923.8723.8923.65-0.04%201
Oct 1, 202423.9123.9123.8723.9023.66-0.57%542
Sep 30, 202424.0524.0524.0324.0323.670.05%1,224
Sep 27, 202423.9424.0523.9424.0223.660.25%3,569
Sep 26, 202423.9623.9623.9623.9623.600.11%78
Sep 25, 202423.9623.9923.9323.9323.57-0.09%1,116
Sep 24, 202423.9523.9923.9323.9623.60-0.02%2,406
Sep 23, 202423.9823.9823.9623.9623.60-0.13%710
Sep 20, 202423.9823.9923.9423.9923.630.01%510
Sep 19, 202423.9624.0523.9623.9923.630.33%16,483
Sep 18, 202423.9823.9823.9123.9123.550.05%191
Sep 17, 202423.9123.9123.8223.8923.54-0.02%9,010
Sep 16, 202423.8523.9223.8523.9023.540.37%8,903
Sep 13, 202423.7723.8223.7723.8123.450.29%368
Sep 12, 202423.7023.7623.7023.7423.390.10%960
Sep 11, 202423.7123.7323.6723.7223.360.10%3,554
Sep 10, 202423.6523.7223.6523.7023.34-0.15%2,939
Sep 9, 202423.7323.7423.7223.7323.370.28%3,463
Sep 6, 202423.6623.6823.6623.6723.31-0.18%900
Sep 5, 202423.7023.7223.7023.7123.350.29%218
Sep 4, 202423.5823.6723.5823.6423.290.48%5,725
Sep 3, 202423.6023.6023.5223.5323.17-0.81%355
Aug 30, 202423.7223.7223.7223.7223.25-40
Aug 29, 202423.7323.7323.7223.7223.250.13%2,399
Aug 28, 202423.7223.7223.6923.6923.22-0.08%380
Aug 27, 202423.7023.7323.7023.7123.240.08%2,001
Aug 26, 202423.7023.7023.6823.6923.22-0.17%4,717
Aug 23, 202423.7023.7323.7023.7323.260.56%6,717
Aug 22, 202423.5923.6023.5523.6023.13-0.17%1,378
Aug 21, 202423.6023.6623.6023.6423.170.29%2,816
Aug 20, 202423.5523.5723.5423.5723.10-0.19%2,212
Aug 19, 202423.5823.6223.5823.6223.140.16%630
Aug 16, 202423.5423.5823.5323.5823.110.21%3,094
Aug 15, 202423.4923.5323.4623.5323.060.26%7,299
Aug 14, 202423.4623.4823.3123.4723.000.26%71,018
Aug 13, 202423.3523.4223.3523.4122.940.54%96,061
Aug 12, 202423.2923.3123.2323.2822.82-0.03%35,964
Aug 9, 202423.3123.3223.2923.2922.820.04%1,133
Aug 8, 202423.2923.3023.2823.2822.810.23%1,129
Aug 7, 202423.2923.2923.2323.2322.760.03%838
Aug 6, 202423.1523.2523.1523.2222.75-0.48%2,538
Aug 5, 202422.9923.3322.9923.3322.860.35%5,290
Aug 2, 202423.2523.2723.2523.2522.78-0.30%561
Aug 1, 202423.3223.3523.2823.3222.85-0.79%10,029