Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.35
+0.04 (0.17%)
Dec 24, 2025, 1:00 PM EST - Market closed
HYRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 23.36 | 23.36 | 23.35 | 23.35 | 23.35 | 0.19% | 562 |
| Dec 23, 2025 | 23.29 | 23.32 | 23.29 | 23.31 | 23.31 | -0.03% | 2,417 |
| Dec 22, 2025 | 23.30 | 23.33 | 23.29 | 23.31 | 23.31 | -0.83% | 3,742 |
| Dec 19, 2025 | 23.52 | 23.53 | 23.50 | 23.51 | 23.28 | 0.10% | 4,929 |
| Dec 18, 2025 | 23.50 | 23.50 | 23.48 | 23.48 | 23.26 | 0.14% | 5,715 |
| Dec 17, 2025 | 23.48 | 23.48 | 23.42 | 23.45 | 23.23 | -0.17% | 2,244 |
| Dec 16, 2025 | 23.47 | 23.50 | 23.43 | 23.49 | 23.27 | 0.12% | 2,421 |
| Dec 15, 2025 | 23.45 | 23.47 | 23.45 | 23.46 | 23.24 | 0.05% | 2,408 |
| Dec 12, 2025 | 23.44 | 23.47 | 23.44 | 23.45 | 23.23 | -0.21% | 1,010 |
| Dec 11, 2025 | 23.49 | 23.53 | 23.46 | 23.50 | 23.28 | - | 4,627 |
| Dec 10, 2025 | 23.43 | 23.50 | 23.43 | 23.50 | 23.28 | 0.34% | 1,669 |
| Dec 9, 2025 | 23.39 | 23.42 | 23.39 | 23.42 | 23.20 | -0.13% | 1,393 |
| Dec 8, 2025 | 23.43 | 23.45 | 23.40 | 23.45 | 23.23 | -0.09% | 2,602 |
| Dec 5, 2025 | 23.49 | 23.49 | 23.46 | 23.47 | 23.25 | -0.17% | 1,799 |
| Dec 4, 2025 | 23.49 | 23.51 | 23.47 | 23.51 | 23.29 | 0.15% | 4,234 |
| Dec 3, 2025 | 23.47 | 23.48 | 23.47 | 23.48 | 23.25 | 0.11% | 4,927 |
| Dec 2, 2025 | 23.41 | 23.46 | 23.41 | 23.45 | 23.23 | 0.19% | 3,402 |
| Dec 1, 2025 | 23.40 | 23.41 | 23.40 | 23.41 | 23.18 | -0.62% | 750 |
| Nov 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.21 | -0.10% | 169 |
| Nov 26, 2025 | 23.55 | 23.59 | 23.55 | 23.58 | 23.24 | 0.22% | 2,355 |
| Nov 25, 2025 | 23.50 | 23.52 | 23.50 | 23.52 | 23.18 | 0.38% | 200 |
| Nov 24, 2025 | 23.41 | 23.45 | 23.37 | 23.44 | 23.10 | 0.24% | 3,877 |
| Nov 21, 2025 | 23.38 | 23.40 | 23.38 | 23.38 | 23.04 | 0.30% | 1,227 |
| Nov 20, 2025 | 23.38 | 23.38 | 23.31 | 23.31 | 22.97 | -0.02% | 1,906 |
| Nov 19, 2025 | 23.30 | 23.33 | 23.29 | 23.32 | 22.98 | 0.11% | 3,978 |
| Nov 18, 2025 | 23.29 | 23.32 | 23.29 | 23.29 | 22.96 | -0.02% | 2,493 |
| Nov 17, 2025 | 23.30 | 23.30 | 23.27 | 23.30 | 22.96 | -0.21% | 1,066 |
| Nov 14, 2025 | 23.32 | 23.41 | 23.31 | 23.34 | 23.01 | 0.06% | 7,774 |
| Nov 13, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 22.99 | -0.50% | 588 |
| Nov 12, 2025 | 23.49 | 23.52 | 23.45 | 23.45 | 23.11 | -0.12% | 1,756 |
| Nov 11, 2025 | 23.46 | 23.48 | 23.46 | 23.47 | 23.14 | - | 743 |
| Nov 10, 2025 | 23.42 | 23.49 | 23.42 | 23.48 | 23.14 | 0.52% | 4,878 |
| Nov 7, 2025 | 23.35 | 23.35 | 23.34 | 23.35 | 23.02 | 0.04% | 3,252 |
| Nov 6, 2025 | 23.35 | 23.36 | 23.34 | 23.35 | 23.01 | 0.06% | 2,660 |
| Nov 5, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 22.99 | 0.43% | 4,077 |
| Nov 4, 2025 | 23.31 | 23.32 | 23.23 | 23.23 | 22.90 | -0.33% | 2,776 |
| Nov 3, 2025 | 23.33 | 23.41 | 23.31 | 23.31 | 22.97 | -0.82% | 2,111 |
| Oct 31, 2025 | 23.49 | 23.54 | 23.48 | 23.50 | 23.04 | - | 4,064 |
| Oct 30, 2025 | 23.50 | 23.51 | 23.49 | 23.50 | 23.04 | -0.19% | 2,745 |
| Oct 29, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.09 | -0.28% | 25 |
| Oct 28, 2025 | 23.62 | 23.62 | 23.61 | 23.61 | 23.15 | -0.14% | 672 |
| Oct 27, 2025 | 23.61 | 23.64 | 23.57 | 23.64 | 23.18 | 0.28% | 1,587 |
| Oct 24, 2025 | 23.59 | 23.59 | 23.58 | 23.58 | 23.12 | 0.29% | 728 |
| Oct 23, 2025 | 23.52 | 23.52 | 23.51 | 23.51 | 23.05 | 0.28% | 1,044 |
| Oct 22, 2025 | 23.46 | 23.48 | 23.44 | 23.45 | 22.99 | -0.23% | 1,429 |
| Oct 21, 2025 | 23.52 | 23.52 | 23.50 | 23.50 | 23.04 | -0.09% | 2,591 |
| Oct 20, 2025 | 23.54 | 23.54 | 23.50 | 23.52 | 23.06 | 0.19% | 2,081 |
| Oct 17, 2025 | 23.41 | 23.48 | 23.41 | 23.48 | 23.02 | 0.15% | 6,310 |
| Oct 16, 2025 | 23.43 | 23.46 | 23.42 | 23.44 | 22.98 | -0.21% | 8,646 |
| Oct 15, 2025 | 23.49 | 23.50 | 23.42 | 23.49 | 23.03 | 0.21% | 6,901 |