Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
22.93
+0.01 (0.04%)
At close: May 9, 2025, 4:00 PM
22.93
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
HYRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.94 | 22.94 | 22.91 | 22.93 | 22.93 | 0.06% | 3,833 |
| May 8, 2025 | 22.93 | 22.98 | 22.90 | 22.92 | 22.92 | 0.02% | 6,504 |
| May 7, 2025 | 22.94 | 22.94 | 22.90 | 22.91 | 22.91 | 0.07% | 581 |
| May 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.15% | 447 |
| May 5, 2025 | 22.94 | 22.96 | 22.93 | 22.93 | 22.93 | 0.02% | 5,396 |
| May 2, 2025 | 22.91 | 22.93 | 22.91 | 22.93 | 22.93 | 0.30% | 702 |
| May 1, 2025 | 22.87 | 22.88 | 22.86 | 22.86 | 22.86 | -0.43% | 1,529 |
| Apr 30, 2025 | 22.95 | 22.96 | 22.95 | 22.96 | 22.91 | 0.09% | 1,241 |
| Apr 29, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.89 | - | 41 |
| Apr 28, 2025 | 22.93 | 22.94 | 22.93 | 22.94 | 22.89 | - | 616 |
| Apr 25, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.89 | 0.04% | 220 |
| Apr 24, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.88 | 0.04% | 5,036 |
| Apr 23, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.87 | -0.06% | 1,156 |
| Apr 22, 2025 | 22.93 | 22.94 | 22.92 | 22.93 | 22.89 | -0.05% | 1,206 |
| Apr 21, 2025 | 22.93 | 22.98 | 22.92 | 22.94 | 22.90 | 0.11% | 3,161 |
| Apr 17, 2025 | 22.90 | 22.95 | 22.90 | 22.92 | 22.87 | -0.59% | 2,050 |
| Apr 16, 2025 | 22.89 | 23.16 | 22.89 | 23.05 | 23.01 | 0.12% | 2,943 |
| Apr 15, 2025 | 23.01 | 23.02 | 23.01 | 23.02 | 22.98 | 0.26% | 1,090 |
| Apr 14, 2025 | 22.98 | 23.00 | 22.96 | 22.96 | 22.92 | 0.50% | 420 |
| Apr 11, 2025 | 22.91 | 22.91 | 22.85 | 22.85 | 22.81 | 0.24% | 3,951 |
| Apr 10, 2025 | 22.88 | 22.90 | 22.78 | 22.80 | 22.75 | -1.57% | 4,420 |
| Apr 9, 2025 | 22.42 | 23.45 | 22.42 | 23.16 | 23.11 | 2.71% | 2,171 |
| Apr 8, 2025 | 22.67 | 22.67 | 22.55 | 22.55 | 22.51 | -0.56% | 956 |
| Apr 7, 2025 | 22.67 | 22.71 | 22.67 | 22.68 | 22.63 | -0.89% | 2,217 |
| Apr 4, 2025 | 22.85 | 22.92 | 22.83 | 22.88 | 22.84 | -1.39% | 3,139 |
| Apr 3, 2025 | 23.21 | 23.24 | 23.20 | 23.20 | 23.16 | -1.18% | 709 |
| Apr 2, 2025 | 23.42 | 23.48 | 23.38 | 23.48 | 23.44 | 0.11% | 3,791 |
| Apr 1, 2025 | 23.40 | 23.46 | 23.38 | 23.45 | 23.41 | -0.24% | 3,379 |
| Mar 31, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.35 | 0.11% | 267 |
| Mar 28, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.32 | -0.30% | 160 |
| Mar 27, 2025 | 23.57 | 23.57 | 23.53 | 23.56 | 23.39 | -0.05% | 1,823 |
| Mar 26, 2025 | 23.63 | 23.63 | 23.55 | 23.57 | 23.41 | -0.46% | 2,282 |
| Mar 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.51 | -0.06% | 276 |
| Mar 24, 2025 | 23.67 | 23.72 | 23.67 | 23.69 | 23.53 | 0.23% | 1,102 |
| Mar 21, 2025 | 23.63 | 23.68 | 23.62 | 23.64 | 23.47 | 0.02% | 1,744 |
| Mar 20, 2025 | 23.67 | 23.67 | 23.63 | 23.63 | 23.47 | -0.19% | 3,597 |
| Mar 19, 2025 | 23.64 | 23.68 | 23.64 | 23.68 | 23.51 | 0.55% | 2,007 |
| Mar 18, 2025 | 23.54 | 23.55 | 23.54 | 23.55 | 23.38 | -0.57% | 1,613 |
| Mar 17, 2025 | 23.57 | 23.68 | 23.57 | 23.68 | 23.52 | 0.78% | 1,426 |
| Mar 14, 2025 | 23.52 | 23.53 | 23.50 | 23.50 | 23.34 | 0.47% | 7,361 |
| Mar 13, 2025 | 23.39 | 23.41 | 23.39 | 23.39 | 23.23 | -0.60% | 595 |
| Mar 12, 2025 | 23.52 | 23.59 | 23.50 | 23.53 | 23.36 | 0.13% | 5,639 |
| Mar 11, 2025 | 23.49 | 23.54 | 23.49 | 23.50 | 23.33 | -0.44% | 959 |
| Mar 10, 2025 | 23.65 | 23.65 | 23.56 | 23.60 | 23.44 | -0.29% | 3,590 |
| Mar 7, 2025 | 23.64 | 23.68 | 23.64 | 23.67 | 23.51 | 0.16% | 5,759 |
| Mar 6, 2025 | 23.67 | 23.71 | 23.63 | 23.63 | 23.47 | -0.46% | 2,232 |
| Mar 5, 2025 | 23.73 | 23.74 | 23.70 | 23.74 | 23.58 | 0.19% | 4,738 |
| Mar 4, 2025 | 23.73 | 23.76 | 23.70 | 23.70 | 23.53 | -0.02% | 1,924 |
| Mar 3, 2025 | 23.70 | 23.76 | 23.68 | 23.70 | 23.54 | -0.70% | 6,160 |
| Feb 28, 2025 | 23.87 | 23.87 | 23.85 | 23.87 | 23.59 | 0.28% | 403 |