Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.29
+0.03 (0.14%)
Apr 24, 2026, 4:00 PM EDT - Market closed
HYRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23.27 | 23.30 | 23.27 | 23.29 | 23.29 | 0.12% | 27,163 |
| Apr 23, 2026 | 23.29 | 23.29 | 23.24 | 23.27 | 23.26 | -0.12% | 271,299 |
| Apr 22, 2026 | 23.30 | 23.30 | 23.27 | 23.29 | 23.29 | 0.12% | 4,364 |
| Apr 21, 2026 | 23.26 | 23.27 | 23.25 | 23.27 | 23.27 | -0.23% | 201,834 |
| Apr 20, 2026 | 23.31 | 23.32 | 23.30 | 23.32 | 23.32 | -0.12% | 1,442,580 |
| Apr 17, 2026 | 23.35 | 23.35 | 23.32 | 23.35 | 23.35 | 0.44% | 6,869 |
| Apr 16, 2026 | 23.28 | 23.28 | 23.23 | 23.25 | 23.25 | 0.09% | 2,270 |
| Apr 15, 2026 | 23.28 | 23.28 | 23.22 | 23.22 | 23.22 | -0.26% | 3,285 |
| Apr 14, 2026 | 23.23 | 23.29 | 23.23 | 23.29 | 23.29 | 0.30% | 3,643 |
| Apr 13, 2026 | 23.15 | 23.22 | 23.12 | 23.22 | 23.22 | 0.29% | 3,607 |
| Apr 10, 2026 | 23.16 | 23.16 | 23.15 | 23.15 | 23.15 | -0.33% | 2,263 |
| Apr 9, 2026 | 23.21 | 23.23 | 23.21 | 23.23 | 23.23 | 0.11% | 1,232 |
| Apr 8, 2026 | 23.19 | 23.20 | 23.19 | 23.20 | 23.20 | 0.24% | 1,418 |
| Apr 7, 2026 | 23.04 | 23.21 | 22.98 | 23.14 | 23.14 | 0.30% | 4,688 |
| Apr 6, 2026 | 23.05 | 23.07 | 23.05 | 23.07 | 23.07 | 0.21% | 1,554 |
| Apr 2, 2026 | 22.98 | 23.03 | 22.98 | 23.03 | 23.03 | 0.18% | 1,658 |
| Apr 1, 2026 | 22.96 | 22.98 | 22.96 | 22.98 | 22.98 | -0.32% | 1,631 |
| Mar 31, 2026 | 22.96 | 23.06 | 22.96 | 23.06 | 22.92 | 0.96% | 987 |
| Mar 30, 2026 | 22.86 | 22.86 | 22.81 | 22.84 | 22.70 | 0.18% | 2,927 |
| Mar 27, 2026 | 22.78 | 22.80 | 22.78 | 22.80 | 22.66 | -0.27% | 891 |
| Mar 26, 2026 | 22.94 | 22.94 | 22.84 | 22.86 | 22.72 | -0.69% | 5,928 |
| Mar 25, 2026 | 23.04 | 23.04 | 23.02 | 23.02 | 22.88 | 0.31% | 626 |
| Mar 24, 2026 | 22.95 | 23.26 | 22.93 | 22.95 | 22.81 | -0.24% | 58,784 |
| Mar 23, 2026 | 22.98 | 23.04 | 22.98 | 23.00 | 22.87 | 0.56% | 1,928 |
| Mar 20, 2026 | 23.02 | 23.02 | 22.87 | 22.87 | 22.74 | -1.06% | 160 |
| Mar 19, 2026 | 22.92 | 23.12 | 22.92 | 23.12 | 22.99 | 0.40% | 3,267 |
| Mar 18, 2026 | 23.10 | 23.11 | 23.03 | 23.03 | 22.89 | -0.39% | 3,082 |
| Mar 17, 2026 | 23.11 | 23.14 | 23.09 | 23.12 | 22.99 | 0.35% | 1,931 |
| Mar 16, 2026 | 23.06 | 23.06 | 23.03 | 23.04 | 22.90 | 0.39% | 2,730 |
| Mar 13, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.82 | -0.19% | 3,213 |
| Mar 12, 2026 | 23.07 | 23.07 | 22.99 | 22.99 | 22.86 | -0.67% | 9,622 |
| Mar 11, 2026 | 23.18 | 23.18 | 23.14 | 23.15 | 23.01 | -0.28% | 8,606 |
| Mar 10, 2026 | 23.23 | 23.27 | 23.21 | 23.21 | 23.08 | -0.51% | 1,901 |
| Mar 9, 2026 | 23.02 | 23.33 | 23.02 | 23.33 | 23.19 | 0.89% | 7,599 |
| Mar 6, 2026 | 23.17 | 23.22 | 23.13 | 23.13 | 22.99 | -0.38% | 5,858 |
| Mar 5, 2026 | 23.26 | 23.26 | 23.20 | 23.21 | 23.08 | -0.39% | 1,370 |
| Mar 4, 2026 | 23.27 | 23.45 | 23.27 | 23.30 | 23.17 | 0.33% | 8,186 |
| Mar 3, 2026 | 23.24 | 23.26 | 23.23 | 23.23 | 23.09 | -0.21% | 2,058 |
| Mar 2, 2026 | 23.27 | 23.30 | 23.27 | 23.28 | 23.14 | -0.53% | 1,238 |
| Feb 27, 2026 | 23.41 | 23.41 | 23.40 | 23.40 | 23.16 | -0.23% | 941 |
| Feb 26, 2026 | 23.42 | 23.47 | 23.42 | 23.46 | 23.21 | 0.04% | 6,681 |
| Feb 25, 2026 | 23.43 | 23.45 | 23.43 | 23.45 | 23.20 | -0.11% | 996 |
| Feb 24, 2026 | 23.42 | 23.47 | 23.42 | 23.47 | 23.23 | 0.13% | 843 |
| Feb 23, 2026 | 23.45 | 23.46 | 23.42 | 23.44 | 23.20 | -0.11% | 2,750 |
| Feb 20, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.22 | -0.02% | 241 |
| Feb 19, 2026 | 23.45 | 23.49 | 23.43 | 23.47 | 23.23 | 0.11% | 6,710 |
| Feb 18, 2026 | 23.43 | 23.46 | 23.43 | 23.45 | 23.20 | 0.36% | 10,856 |
| Feb 17, 2026 | 23.41 | 23.42 | 23.36 | 23.36 | 23.12 | - | 2,717 |
| Feb 13, 2026 | 23.43 | 23.43 | 23.36 | 23.36 | 23.12 | -0.19% | 1,886 |
| Feb 12, 2026 | 23.41 | 23.42 | 23.41 | 23.41 | 23.16 | -0.17% | 9,913 |