Skip to main content
logo
Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.52
+0.09 (0.38%)
At close: Nov 25, 2025, 4:00 PM EST
23.52
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST

HYRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202523.5023.5223.5023.5223.520.38%200
Nov 24, 202523.4123.4523.3723.4423.440.24%3,877
Nov 21, 202523.3823.4023.3823.3823.380.30%1,227
Nov 20, 202523.3823.3823.3123.3123.31-0.02%1,906
Nov 19, 202523.3023.3323.2923.3223.320.11%3,978
Nov 18, 202523.2923.3223.2923.2923.29-0.02%2,493
Nov 17, 202523.3023.3023.2723.3023.29-0.21%1,066
Nov 14, 202523.3223.4123.3123.3423.340.06%7,774
Nov 13, 202523.3223.3323.3223.3323.33-0.50%588
Nov 12, 202523.4923.5223.4523.4523.45-0.12%1,756
Nov 11, 202523.4623.4823.4623.4723.47-743
Nov 10, 202523.4223.4923.4223.4823.480.52%4,878
Nov 7, 202523.3523.3523.3423.3523.350.04%3,252
Nov 6, 202523.3523.3623.3423.3523.350.06%2,660
Nov 5, 202523.3223.3323.3223.3323.330.43%4,077
Nov 4, 202523.3123.3223.2323.2323.23-0.33%2,776
Nov 3, 202523.3323.4123.3123.3123.31-0.82%2,111
Oct 31, 202523.4923.5423.4823.5023.38-4,064
Oct 30, 202523.5023.5123.4923.5023.38-0.19%2,745
Oct 29, 202523.5523.5523.5523.5523.42-0.28%25
Oct 28, 202523.6223.6223.6123.6123.49-0.14%672
Oct 27, 202523.6123.6423.5723.6423.520.28%1,587
Oct 24, 202523.5923.5923.5823.5823.450.29%728
Oct 23, 202523.5223.5223.5123.5123.390.28%1,044
Oct 22, 202523.4623.4823.4423.4523.32-0.23%1,429
Oct 21, 202523.5223.5223.5023.5023.38-0.09%2,591
Oct 20, 202523.5423.5423.5023.5223.400.19%2,081
Oct 17, 202523.4123.4823.4123.4823.350.15%6,310
Oct 16, 202523.4323.4623.4223.4423.32-0.21%8,646
Oct 15, 202523.4923.5023.4223.4923.370.21%6,901
Oct 14, 202523.3323.4823.2923.4423.320.17%11,347
Oct 13, 202523.3623.4123.3123.4023.280.60%3,263
Oct 10, 202523.3323.3323.2623.2623.14-0.59%1,601
Oct 9, 202523.4223.4223.4023.4023.28-0.30%758
Oct 8, 202523.4623.4723.4623.4723.35-0.18%2,487
Oct 7, 202523.5423.5423.5023.5123.39-0.06%1,260
Oct 6, 202523.5323.5323.5323.5323.400.03%27
Oct 3, 202523.5223.5223.5223.5223.40-0.08%126
Oct 2, 202523.5623.5623.5423.5423.42-375
Oct 1, 202523.5423.5423.5423.5423.42-0.36%12
Sep 30, 202523.6323.6323.6323.6323.38-0.36%137
Sep 29, 202523.6023.7123.6023.7123.470.51%849
Sep 26, 202523.6023.6023.5923.5923.350.17%375
Sep 25, 202523.5523.5523.5523.5523.31-0.25%687
Sep 24, 202523.6323.6423.5923.6123.37-0.13%4,192
Sep 23, 202523.6523.6823.6423.6423.40-0.08%3,497
Sep 22, 202523.6323.6823.5823.6623.420.12%3,194
Sep 19, 202523.6323.6323.6323.6323.390.01%12
Sep 18, 202523.6223.6323.6123.6323.390.19%2,487
Sep 17, 202523.6123.6123.5423.5923.34-0.14%3,200