Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.38
-0.01 (-0.06%)
Apr 1, 2025, 3:10 PM EDT - Market open
HYRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.11% | 267 |
| Mar 28, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.30% | 160 |
| Mar 27, 2025 | 23.57 | 23.57 | 23.53 | 23.56 | 23.56 | -0.05% | 1,823 |
| Mar 26, 2025 | 23.63 | 23.63 | 23.55 | 23.57 | 23.57 | -0.46% | 2,282 |
| Mar 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.06% | 276 |
| Mar 24, 2025 | 23.67 | 23.72 | 23.67 | 23.69 | 23.69 | 0.23% | 1,102 |
| Mar 21, 2025 | 23.63 | 23.68 | 23.62 | 23.64 | 23.64 | 0.02% | 1,744 |
| Mar 20, 2025 | 23.67 | 23.67 | 23.63 | 23.63 | 23.63 | -0.19% | 3,597 |
| Mar 19, 2025 | 23.64 | 23.68 | 23.64 | 23.68 | 23.68 | 0.55% | 2,007 |
| Mar 18, 2025 | 23.54 | 23.55 | 23.54 | 23.55 | 23.55 | -0.57% | 1,613 |
| Mar 17, 2025 | 23.57 | 23.68 | 23.57 | 23.68 | 23.68 | 0.78% | 1,426 |
| Mar 14, 2025 | 23.52 | 23.53 | 23.50 | 23.50 | 23.50 | 0.47% | 7,361 |
| Mar 13, 2025 | 23.39 | 23.41 | 23.39 | 23.39 | 23.39 | -0.60% | 595 |
| Mar 12, 2025 | 23.52 | 23.59 | 23.50 | 23.53 | 23.53 | 0.13% | 5,639 |
| Mar 11, 2025 | 23.49 | 23.54 | 23.49 | 23.50 | 23.50 | -0.44% | 959 |
| Mar 10, 2025 | 23.65 | 23.65 | 23.56 | 23.60 | 23.60 | -0.29% | 3,590 |
| Mar 7, 2025 | 23.64 | 23.68 | 23.64 | 23.67 | 23.67 | 0.16% | 5,759 |
| Mar 6, 2025 | 23.67 | 23.71 | 23.63 | 23.63 | 23.63 | -0.46% | 2,232 |
| Mar 5, 2025 | 23.73 | 23.74 | 23.70 | 23.74 | 23.74 | 0.19% | 4,738 |
| Mar 4, 2025 | 23.73 | 23.76 | 23.70 | 23.70 | 23.70 | -0.02% | 1,924 |
| Mar 3, 2025 | 23.70 | 23.76 | 23.68 | 23.70 | 23.70 | -0.70% | 6,160 |
| Feb 28, 2025 | 23.87 | 23.87 | 23.85 | 23.87 | 23.76 | 0.28% | 403 |
| Feb 27, 2025 | 23.84 | 23.84 | 23.80 | 23.80 | 23.69 | -0.23% | 553 |
| Feb 26, 2025 | 23.87 | 23.88 | 23.84 | 23.86 | 23.74 | 0.13% | 2,053 |
| Feb 25, 2025 | 23.81 | 23.87 | 23.81 | 23.83 | 23.71 | 0.25% | 2,737 |
| Feb 24, 2025 | 23.78 | 23.78 | 23.76 | 23.77 | 23.66 | 0.11% | 1,127 |
| Feb 21, 2025 | 23.75 | 23.75 | 23.74 | 23.74 | 23.63 | -0.16% | 780 |
| Feb 20, 2025 | 23.77 | 23.78 | 23.74 | 23.78 | 23.67 | 0.01% | 1,190 |
| Feb 19, 2025 | 23.73 | 23.78 | 23.73 | 23.78 | 23.67 | 0.12% | 5,334 |
| Feb 18, 2025 | 23.75 | 23.79 | 23.71 | 23.75 | 23.64 | -0.06% | 2,132 |
| Feb 14, 2025 | 23.78 | 23.78 | 23.76 | 23.76 | 23.65 | 0.13% | 805 |
| Feb 13, 2025 | 23.71 | 23.73 | 23.71 | 23.73 | 23.62 | 0.40% | 537 |
| Feb 12, 2025 | 23.63 | 23.64 | 23.63 | 23.64 | 23.53 | -0.21% | 4,099 |
| Feb 11, 2025 | 23.70 | 23.70 | 23.68 | 23.69 | 23.58 | -0.08% | 1,756 |
| Feb 10, 2025 | 23.72 | 23.72 | 23.71 | 23.71 | 23.60 | -0.03% | 1,481 |
| Feb 7, 2025 | 23.69 | 23.73 | 23.69 | 23.71 | 23.60 | -0.05% | 1,110 |
| Feb 6, 2025 | 23.74 | 23.75 | 23.71 | 23.73 | 23.62 | -0.11% | 2,401 |
| Feb 5, 2025 | 23.75 | 23.76 | 23.75 | 23.75 | 23.64 | 0.27% | 352 |
| Feb 4, 2025 | 23.64 | 23.69 | 23.61 | 23.69 | 23.58 | 0.22% | 1,670 |
| Feb 3, 2025 | 23.64 | 23.65 | 23.60 | 23.64 | 23.53 | -0.59% | 4,028 |
| Jan 31, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.54 | -0.13% | 274 |
| Jan 30, 2025 | 23.80 | 23.82 | 23.75 | 23.81 | 23.57 | 0.11% | 4,003 |
| Jan 29, 2025 | 23.80 | 23.80 | 23.77 | 23.78 | 23.55 | -0.08% | 9,550 |
| Jan 28, 2025 | 23.76 | 23.81 | 23.70 | 23.80 | 23.57 | -0.01% | 16,133 |
| Jan 27, 2025 | 23.78 | 23.81 | 23.78 | 23.80 | 23.57 | 0.08% | 5,319 |
| Jan 24, 2025 | 23.77 | 23.84 | 23.77 | 23.78 | 23.55 | -0.04% | 1,402 |
| Jan 23, 2025 | 23.76 | 23.85 | 23.76 | 23.79 | 23.56 | 0.25% | 7,571 |
| Jan 22, 2025 | 23.72 | 23.75 | 23.72 | 23.74 | 23.50 | -0.16% | 5,495 |
| Jan 21, 2025 | 23.78 | 23.92 | 23.76 | 23.77 | 23.54 | 0.24% | 78,904 |
| Jan 17, 2025 | 23.71 | 23.72 | 23.69 | 23.72 | 23.48 | 0.13% | 12,330 |