Skip to main content
Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.13
-0.09 (-0.37%)
Mar 6, 2026, 4:00 PM EST - Market closed

HYRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.1723.2223.1323.1323.13-0.38%5,858
Mar 5, 202623.2623.2623.2023.2123.21-0.39%1,370
Mar 4, 202623.2723.4523.2723.3023.300.33%8,186
Mar 3, 202623.2423.2623.2323.2323.23-0.21%2,058
Mar 2, 202623.2723.3023.2723.2823.28-0.53%1,238
Feb 27, 202623.4123.4123.4023.4023.29-0.23%941
Feb 26, 202623.4223.4723.4223.4623.350.04%6,681
Feb 25, 202623.4323.4523.4323.4523.34-0.11%996
Feb 24, 202623.4223.4723.4223.4723.360.13%843
Feb 23, 202623.4523.4623.4223.4423.33-0.11%2,750
Feb 20, 202623.4723.4723.4723.4723.36-0.02%241
Feb 19, 202623.4523.4923.4323.4723.360.11%6,710
Feb 18, 202623.4323.4623.4323.4523.340.36%10,856
Feb 17, 202623.4123.4223.3623.3623.25-2,717
Feb 13, 202623.4323.4323.3623.3623.25-0.19%1,886
Feb 12, 202623.4123.4223.4123.4123.30-0.17%9,913
Feb 11, 202623.4423.4523.4123.4523.340.04%5,791
Feb 10, 202623.4323.4523.4323.4423.33-0.06%1,135
Feb 9, 202623.4423.4523.4423.4523.340.13%2,042
Feb 6, 202623.3523.4223.3523.4223.310.37%1,244
Feb 5, 202623.3623.3623.3323.3323.23-0.05%1,455
Feb 4, 202623.3323.3523.2923.3523.24-0.13%2,658
Feb 3, 202623.3323.3823.3323.3823.27-0.17%985
Feb 2, 202623.4023.4323.4023.4223.31-0.36%6,261
Jan 30, 202623.4723.5023.4723.5023.270.13%318
Jan 29, 202623.4723.4723.4723.4723.240.04%2,163
Jan 28, 202623.4923.4923.4623.4623.23-0.20%3,733
Jan 27, 202623.5123.5123.5123.5123.28-0.01%556
Jan 26, 202623.5123.5123.5123.5123.28-0.13%83
Jan 23, 202623.4723.5423.4323.5423.310.09%3,366
Jan 22, 202623.5323.5323.5023.5223.290.05%1,214
Jan 21, 202623.4923.5223.4923.5123.280.26%1,925
Jan 20, 202623.4223.4523.4123.4523.22-0.16%1,241
Jan 16, 202623.4723.4923.4723.4923.260.05%2,196
Jan 15, 202623.4723.4823.4623.4823.24-0.04%1,345
Jan 14, 202623.4623.5223.4523.4923.250.04%26,475
Jan 13, 202623.4523.5023.4523.4823.24-0.61%7,221
Jan 12, 202623.4523.6423.4523.6223.390.47%6,360
Jan 9, 202623.4623.5123.4523.5123.280.34%2,300
Jan 8, 202623.4223.4323.4223.4323.20-6,807
Jan 7, 202623.4523.4523.4323.4323.20-0.02%2,303
Jan 6, 202623.4323.4523.4323.4423.20-0.11%1,494
Jan 5, 202623.4123.4823.4123.4623.230.39%5,127
Jan 2, 202623.3623.3723.3623.3723.140.06%2,307
Dec 31, 202523.3623.3623.3223.3623.13-0.09%1,712
Dec 30, 202523.3823.3823.3823.3823.150.09%1,075
Dec 29, 202523.3623.3623.3623.3623.130.25%1,126
Dec 26, 202523.3023.3023.3023.3023.07-0.23%173
Dec 24, 202523.3623.3623.3523.3523.120.19%562
Dec 23, 202523.2923.3223.2923.3123.08-0.03%2,417
Dec 22, 202523.3023.3323.2923.3123.08-0.83%3,742
Dec 19, 202523.5223.5323.5023.5123.050.10%4,929
Dec 18, 202523.5023.5023.4823.4823.030.14%5,715
Dec 17, 202523.4823.4823.4223.4523.00-0.17%2,244
Dec 16, 202523.4723.5023.4323.4923.040.12%2,421
Dec 15, 202523.4523.4723.4523.4623.010.05%2,408
Dec 12, 202523.4423.4723.4423.4523.00-0.21%1,010
Dec 11, 202523.4923.5323.4623.5023.05-4,627
Dec 10, 202523.4323.5023.4323.5023.050.34%1,669
Dec 9, 202523.3923.4223.3923.4222.97-0.13%1,393
Dec 8, 202523.4323.4523.4023.4523.00-0.09%2,602
Dec 5, 202523.4923.4923.4623.4723.02-0.17%1,799
Dec 4, 202523.4923.5123.4723.5123.060.15%4,234
Dec 3, 202523.4723.4823.4723.4823.020.11%4,927
Dec 2, 202523.4123.4623.4123.4523.000.19%3,402
Dec 1, 202523.4023.4123.4023.4122.96-0.62%750
Nov 28, 202523.5523.5523.5523.5522.98-0.10%169
Nov 26, 202523.5523.5923.5523.5823.010.22%2,355
Nov 25, 202523.5023.5223.5023.5222.960.38%200
Nov 24, 202523.4123.4523.3723.4422.870.24%3,877
Nov 21, 202523.3823.4023.3823.3822.820.30%1,227
Nov 20, 202523.3823.3823.3123.3122.75-0.02%1,906
Nov 19, 202523.3023.3323.2923.3222.750.11%3,978
Nov 18, 202523.2923.3223.2923.2922.73-0.02%2,493
Nov 17, 202523.3023.3023.2723.3022.73-0.21%1,066
Nov 14, 202523.3223.4123.3123.3422.780.06%7,774
Nov 13, 202523.3223.3323.3223.3322.77-0.50%588
Nov 12, 202523.4923.5223.4523.4522.88-0.12%1,756
Nov 11, 202523.4623.4823.4623.4722.91-743
Nov 10, 202523.4223.4923.4223.4822.910.52%4,878
Nov 7, 202523.3523.3523.3423.3522.790.04%3,252
Nov 6, 202523.3523.3623.3423.3522.780.06%2,660
Nov 5, 202523.3223.3323.3223.3322.770.43%4,077
Nov 4, 202523.3123.3223.2323.2322.67-0.33%2,776
Nov 3, 202523.3323.4123.3123.3122.75-0.82%2,111
Oct 31, 202523.4923.5423.4823.5022.81-4,064
Oct 30, 202523.5023.5123.4923.5022.81-0.19%2,745
Oct 29, 202523.5523.5523.5523.5522.86-0.28%25
Oct 28, 202523.6223.6223.6123.6122.92-0.14%672
Oct 27, 202523.6123.6423.5723.6422.950.28%1,587
Oct 24, 202523.5923.5923.5823.5822.890.29%728
Oct 23, 202523.5223.5223.5123.5122.820.28%1,044
Oct 22, 202523.4623.4823.4423.4522.76-0.23%1,429
Oct 21, 202523.5223.5223.5023.5022.81-0.09%2,591
Oct 20, 202523.5423.5423.5023.5222.830.19%2,081
Oct 17, 202523.4123.4823.4123.4822.790.15%6,310
Oct 16, 202523.4323.4623.4223.4422.76-0.21%8,646
Oct 15, 202523.4923.5023.4223.4922.800.21%6,901
Oct 14, 202523.3323.4823.2923.4422.760.17%11,347
Oct 13, 202523.3623.4123.3123.4022.720.60%3,263