Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.26
0.00 (0.00%)
Oct 10, 2025, 4:00 PM EDT - Market open
HYRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23.33 | 23.33 | 23.26 | 23.26 | 23.26 | -0.59% | 1,601 |
| Oct 9, 2025 | 23.42 | 23.42 | 23.40 | 23.40 | 23.40 | -0.30% | 758 |
| Oct 8, 2025 | 23.46 | 23.47 | 23.46 | 23.47 | 23.47 | -0.18% | 2,487 |
| Oct 7, 2025 | 23.54 | 23.54 | 23.50 | 23.51 | 23.51 | -0.06% | 1,260 |
| Oct 6, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.03% | 27 |
| Oct 3, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.08% | 126 |
| Oct 2, 2025 | 23.56 | 23.56 | 23.54 | 23.54 | 23.54 | - | 375 |
| Oct 1, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.36% | 12 |
| Sep 30, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.51 | -0.36% | 137 |
| Sep 29, 2025 | 23.60 | 23.71 | 23.60 | 23.71 | 23.59 | 0.51% | 849 |
| Sep 26, 2025 | 23.60 | 23.60 | 23.59 | 23.59 | 23.47 | 0.17% | 375 |
| Sep 25, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.43 | -0.25% | 687 |
| Sep 24, 2025 | 23.63 | 23.64 | 23.59 | 23.61 | 23.49 | -0.13% | 4,192 |
| Sep 23, 2025 | 23.65 | 23.68 | 23.64 | 23.64 | 23.52 | -0.08% | 3,497 |
| Sep 22, 2025 | 23.63 | 23.68 | 23.58 | 23.66 | 23.54 | 0.12% | 3,194 |
| Sep 19, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.51 | 0.01% | 12 |
| Sep 18, 2025 | 23.62 | 23.63 | 23.61 | 23.63 | 23.51 | 0.19% | 2,487 |
| Sep 17, 2025 | 23.61 | 23.61 | 23.54 | 23.59 | 23.47 | -0.14% | 3,200 |
| Sep 16, 2025 | 23.60 | 23.64 | 23.60 | 23.62 | 23.50 | -0.03% | 3,603 |
| Sep 15, 2025 | 23.57 | 23.65 | 23.57 | 23.63 | 23.51 | 0.30% | 3,374 |
| Sep 12, 2025 | 23.56 | 23.56 | 23.54 | 23.56 | 23.44 | -0.08% | 529 |
| Sep 11, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.46 | 0.23% | 193 |
| Sep 10, 2025 | 23.53 | 23.53 | 23.52 | 23.52 | 23.40 | 0.09% | 216 |
| Sep 9, 2025 | 23.50 | 23.52 | 23.50 | 23.50 | 23.38 | -0.15% | 7,120 |
| Sep 8, 2025 | 23.57 | 23.57 | 23.54 | 23.54 | 23.42 | 0.04% | 500 |
| Sep 5, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.41 | 0.11% | 638 |
| Sep 4, 2025 | 23.45 | 23.50 | 23.45 | 23.50 | 23.38 | 0.21% | 1,351 |
| Sep 3, 2025 | 23.41 | 23.46 | 23.41 | 23.45 | 23.33 | 0.28% | 925 |
| Sep 2, 2025 | 23.35 | 23.38 | 23.35 | 23.38 | 23.27 | -0.73% | 660 |
| Aug 29, 2025 | 23.58 | 23.58 | 23.56 | 23.56 | 23.31 | -0.08% | 1,033 |
| Aug 28, 2025 | 23.59 | 23.64 | 23.56 | 23.58 | 23.33 | - | 1,464 |
| Aug 27, 2025 | 23.57 | 23.58 | 23.54 | 23.58 | 23.33 | 0.11% | 803 |
| Aug 26, 2025 | 23.54 | 23.55 | 23.54 | 23.55 | 23.30 | 0.14% | 567 |
| Aug 25, 2025 | 23.53 | 23.53 | 23.52 | 23.52 | 23.27 | -0.08% | 287 |
| Aug 22, 2025 | 23.45 | 23.54 | 23.45 | 23.54 | 23.29 | 0.73% | 684 |
| Aug 21, 2025 | 23.36 | 23.37 | 23.34 | 23.37 | 23.12 | -0.17% | 7,314 |
| Aug 20, 2025 | 23.39 | 23.42 | 23.38 | 23.41 | 23.16 | -0.02% | 6,186 |
| Aug 19, 2025 | 23.43 | 23.47 | 23.39 | 23.41 | 23.17 | - | 1,727 |
| Aug 18, 2025 | 23.41 | 23.56 | 23.40 | 23.41 | 23.17 | -0.04% | 32,776 |
| Aug 15, 2025 | 23.40 | 23.42 | 23.40 | 23.42 | 23.18 | - | 589 |
| Aug 14, 2025 | 23.41 | 23.43 | 23.41 | 23.42 | 23.18 | -0.18% | 878 |
| Aug 13, 2025 | 23.43 | 23.47 | 23.43 | 23.46 | 23.22 | 0.27% | 718 |
| Aug 12, 2025 | 23.35 | 23.42 | 23.35 | 23.40 | 23.16 | 0.13% | 2,092 |
| Aug 11, 2025 | 23.35 | 23.43 | 23.35 | 23.37 | 23.13 | 0.04% | 2,845 |
| Aug 8, 2025 | 23.36 | 23.38 | 23.36 | 23.36 | 23.12 | - | 2,808 |
| Aug 7, 2025 | 23.38 | 23.38 | 23.36 | 23.36 | 23.12 | -0.11% | 1,524 |
| Aug 6, 2025 | 23.39 | 23.39 | 23.35 | 23.39 | 23.14 | 0.11% | 570 |
| Aug 5, 2025 | 23.35 | 23.36 | 23.30 | 23.36 | 23.12 | -0.09% | 7,751 |
| Aug 4, 2025 | 23.33 | 23.42 | 23.32 | 23.38 | 23.14 | 0.43% | 5,997 |
| Aug 1, 2025 | 23.30 | 23.30 | 23.28 | 23.28 | 23.04 | -0.57% | 621 |