Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.42
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
23.42
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
HYRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.40 | 23.42 | 23.40 | 23.42 | 23.42 | - | 589 |
| Aug 14, 2025 | 23.41 | 23.43 | 23.41 | 23.42 | 23.42 | -0.18% | 878 |
| Aug 13, 2025 | 23.43 | 23.47 | 23.43 | 23.46 | 23.46 | 0.27% | 718 |
| Aug 12, 2025 | 23.35 | 23.42 | 23.35 | 23.40 | 23.40 | 0.13% | 2,092 |
| Aug 11, 2025 | 23.35 | 23.43 | 23.35 | 23.37 | 23.37 | 0.04% | 2,845 |
| Aug 8, 2025 | 23.36 | 23.38 | 23.36 | 23.36 | 23.36 | - | 2,808 |
| Aug 7, 2025 | 23.38 | 23.38 | 23.36 | 23.36 | 23.36 | -0.11% | 1,524 |
| Aug 6, 2025 | 23.39 | 23.39 | 23.35 | 23.39 | 23.39 | 0.11% | 570 |
| Aug 5, 2025 | 23.35 | 23.36 | 23.30 | 23.36 | 23.36 | -0.09% | 7,751 |
| Aug 4, 2025 | 23.33 | 23.42 | 23.32 | 23.38 | 23.38 | 0.43% | 5,997 |
| Aug 1, 2025 | 23.30 | 23.30 | 23.28 | 23.28 | 23.28 | -0.57% | 621 |
| Jul 31, 2025 | 23.44 | 23.44 | 23.42 | 23.42 | 23.29 | -0.09% | 174 |
| Jul 30, 2025 | 23.43 | 23.47 | 23.42 | 23.44 | 23.31 | -0.06% | 7,601 |
| Jul 29, 2025 | 23.47 | 23.47 | 23.45 | 23.45 | 23.33 | 0.02% | 374 |
| Jul 28, 2025 | 23.47 | 23.47 | 23.45 | 23.45 | 23.32 | -0.05% | 752 |
| Jul 25, 2025 | 23.48 | 23.52 | 23.46 | 23.46 | 23.33 | 0.05% | 1,809 |
| Jul 24, 2025 | 23.44 | 23.45 | 23.44 | 23.44 | 23.32 | -0.09% | 417 |
| Jul 23, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.34 | 0.06% | 274 |
| Jul 22, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.33 | 0.13% | 1,256 |
| Jul 21, 2025 | 23.46 | 23.46 | 23.42 | 23.42 | 23.30 | 0.15% | 857 |
| Jul 18, 2025 | 23.35 | 23.42 | 23.35 | 23.38 | 23.26 | 0.15% | 2,516 |
| Jul 17, 2025 | 23.35 | 23.37 | 23.32 | 23.35 | 23.23 | 0.09% | 7,955 |
| Jul 16, 2025 | 23.29 | 23.35 | 23.29 | 23.33 | 23.21 | 0.21% | 5,559 |
| Jul 15, 2025 | 23.31 | 23.32 | 23.28 | 23.28 | 23.16 | -0.28% | 4,185 |
| Jul 14, 2025 | 23.36 | 23.36 | 23.35 | 23.35 | 23.22 | 0.18% | 2,268 |
| Jul 11, 2025 | 23.30 | 23.30 | 23.28 | 23.30 | 23.18 | -0.37% | 6,554 |
| Jul 10, 2025 | 23.39 | 23.46 | 23.38 | 23.39 | 23.27 | 0.09% | 6,366 |
| Jul 9, 2025 | 23.37 | 23.39 | 23.33 | 23.37 | 23.25 | 0.25% | 1,793 |
| Jul 8, 2025 | 23.33 | 23.38 | 23.29 | 23.31 | 23.19 | -0.23% | 6,846 |
| Jul 7, 2025 | 23.37 | 23.39 | 23.33 | 23.36 | 23.24 | -0.49% | 2,202 |
| Jul 3, 2025 | 23.45 | 23.51 | 23.45 | 23.48 | 23.36 | 0.19% | 6,319 |
| Jul 2, 2025 | 23.42 | 23.45 | 23.42 | 23.44 | 23.31 | 0.24% | 5,315 |
| Jul 1, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.26 | -0.52% | 61 |
| Jun 30, 2025 | 23.51 | 23.52 | 23.50 | 23.50 | 23.26 | 0.31% | 6,490 |
| Jun 27, 2025 | 23.47 | 23.47 | 23.43 | 23.43 | 23.19 | -0.06% | 4,237 |
| Jun 26, 2025 | 23.46 | 23.46 | 23.45 | 23.45 | 23.21 | 0.24% | 597 |
| Jun 25, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.15 | - | 95 |
| Jun 24, 2025 | 23.41 | 23.41 | 23.39 | 23.39 | 23.15 | 0.28% | 2,218 |
| Jun 23, 2025 | 23.32 | 23.33 | 23.31 | 23.33 | 23.09 | 0.26% | 1,143 |
| Jun 20, 2025 | 23.27 | 23.28 | 23.27 | 23.27 | 23.03 | 0.24% | 1,077 |
| Jun 18, 2025 | 23.20 | 23.26 | 23.20 | 23.21 | 22.97 | 0.15% | 2,185 |
| Jun 17, 2025 | 23.18 | 23.22 | 23.18 | 23.18 | 22.94 | -0.11% | 4,927 |
| Jun 16, 2025 | 23.21 | 23.23 | 23.15 | 23.20 | 22.96 | 0.28% | 9,263 |
| Jun 13, 2025 | 23.15 | 23.16 | 23.11 | 23.14 | 22.90 | -0.23% | 1,370 |
| Jun 12, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.95 | 0.04% | 1,328 |
| Jun 11, 2025 | 23.22 | 23.22 | 23.18 | 23.18 | 22.94 | -0.02% | 1,163 |
| Jun 10, 2025 | 23.17 | 23.19 | 23.15 | 23.19 | 22.95 | 0.14% | 1,092 |
| Jun 9, 2025 | 23.16 | 23.16 | 23.15 | 23.15 | 22.92 | 0.08% | 876 |
| Jun 6, 2025 | 23.14 | 23.14 | 23.13 | 23.13 | 22.90 | -0.03% | 1,037 |
| Jun 5, 2025 | 23.16 | 23.16 | 23.14 | 23.14 | 22.90 | -0.47% | 104 |