Skip to main content
Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.47
-0.04 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

HYRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.4923.4923.4623.4723.47-0.17%1,799
Dec 4, 202523.4923.5123.4723.5123.510.15%4,234
Dec 3, 202523.4723.4823.4723.4823.480.11%4,927
Dec 2, 202523.4123.4623.4123.4523.450.19%3,402
Dec 1, 202523.4023.4123.4023.4123.41-0.62%750
Nov 28, 202523.5523.5523.5523.5523.43-0.10%169
Nov 26, 202523.5523.5923.5523.5823.460.22%2,355
Nov 25, 202523.5023.5223.5023.5223.410.38%200
Nov 24, 202523.4123.4523.3723.4423.320.24%3,877
Nov 21, 202523.3823.4023.3823.3823.260.30%1,227
Nov 20, 202523.3823.3823.3123.3123.19-0.02%1,906
Nov 19, 202523.3023.3323.2923.3223.200.11%3,978
Nov 18, 202523.2923.3223.2923.2923.17-0.02%2,493
Nov 17, 202523.3023.3023.2723.3023.18-0.21%1,066
Nov 14, 202523.3223.4123.3123.3423.230.06%7,774
Nov 13, 202523.3223.3323.3223.3323.21-0.50%588
Nov 12, 202523.4923.5223.4523.4523.33-0.12%1,756
Nov 11, 202523.4623.4823.4623.4723.36-743
Nov 10, 202523.4223.4923.4223.4823.360.52%4,878
Nov 7, 202523.3523.3523.3423.3523.240.04%3,252
Nov 6, 202523.3523.3623.3423.3523.230.06%2,660
Nov 5, 202523.3223.3323.3223.3323.210.43%4,077
Nov 4, 202523.3123.3223.2323.2323.12-0.33%2,776
Nov 3, 202523.3323.4123.3123.3123.19-0.82%2,111
Oct 31, 202523.4923.5423.4823.5023.26-4,064
Oct 30, 202523.5023.5123.4923.5023.26-0.19%2,745
Oct 29, 202523.5523.5523.5523.5523.31-0.28%25
Oct 28, 202523.6223.6223.6123.6123.37-0.14%672
Oct 27, 202523.6123.6423.5723.6423.400.28%1,587
Oct 24, 202523.5923.5923.5823.5823.340.29%728
Oct 23, 202523.5223.5223.5123.5123.270.28%1,044
Oct 22, 202523.4623.4823.4423.4523.21-0.23%1,429
Oct 21, 202523.5223.5223.5023.5023.26-0.09%2,591
Oct 20, 202523.5423.5423.5023.5223.280.19%2,081
Oct 17, 202523.4123.4823.4123.4823.240.15%6,310
Oct 16, 202523.4323.4623.4223.4423.20-0.21%8,646
Oct 15, 202523.4923.5023.4223.4923.250.21%6,901
Oct 14, 202523.3323.4823.2923.4423.200.17%11,347
Oct 13, 202523.3623.4123.3123.4023.160.60%3,263
Oct 10, 202523.3323.3323.2623.2623.02-0.59%1,601
Oct 9, 202523.4223.4223.4023.4023.16-0.30%758
Oct 8, 202523.4623.4723.4623.4723.23-0.18%2,487
Oct 7, 202523.5423.5423.5023.5123.27-0.06%1,260
Oct 6, 202523.5323.5323.5323.5323.290.03%27
Oct 3, 202523.5223.5223.5223.5223.28-0.08%126
Oct 2, 202523.5623.5623.5423.5423.30-375
Oct 1, 202523.5423.5423.5423.5423.30-0.36%12
Sep 30, 202523.6323.6323.6323.6323.27-0.36%137
Sep 29, 202523.6023.7123.6023.7123.350.51%849
Sep 26, 202523.6023.6023.5923.5923.230.17%375
Sep 25, 202523.5523.5523.5523.5523.19-0.25%687
Sep 24, 202523.6323.6423.5923.6123.25-0.13%4,192
Sep 23, 202523.6523.6823.6423.6423.28-0.08%3,497
Sep 22, 202523.6323.6823.5823.6623.300.12%3,194
Sep 19, 202523.6323.6323.6323.6323.270.01%12
Sep 18, 202523.6223.6323.6123.6323.270.19%2,487
Sep 17, 202523.6123.6123.5423.5923.23-0.14%3,200
Sep 16, 202523.6023.6423.6023.6223.26-0.03%3,603
Sep 15, 202523.5723.6523.5723.6323.270.30%3,374
Sep 12, 202523.5623.5623.5423.5623.20-0.08%529
Sep 11, 202523.5823.5823.5823.5823.220.23%193
Sep 10, 202523.5323.5323.5223.5223.160.09%216
Sep 9, 202523.5023.5223.5023.5023.14-0.15%7,120
Sep 8, 202523.5723.5723.5423.5423.180.04%500
Sep 5, 202523.5323.5323.5323.5323.170.11%638
Sep 4, 202523.4523.5023.4523.5023.140.21%1,351
Sep 3, 202523.4123.4623.4123.4523.090.28%925
Sep 2, 202523.3523.3823.3523.3823.03-0.73%660
Aug 29, 202523.5823.5823.5623.5623.08-0.08%1,033
Aug 28, 202523.5923.6423.5623.5823.09-1,464
Aug 27, 202523.5723.5823.5423.5823.090.11%803
Aug 26, 202523.5423.5523.5423.5523.070.14%567
Aug 25, 202523.5323.5323.5223.5223.03-0.08%287
Aug 22, 202523.4523.5423.4523.5423.050.73%684
Aug 21, 202523.3623.3723.3423.3722.89-0.17%7,314
Aug 20, 202523.3923.4223.3823.4122.93-0.02%6,186
Aug 19, 202523.4323.4723.3923.4122.93-1,727
Aug 18, 202523.4123.5623.4023.4122.93-0.04%32,776
Aug 15, 202523.4023.4223.4023.4222.94-589
Aug 14, 202523.4123.4323.4123.4222.94-0.18%878
Aug 13, 202523.4323.4723.4323.4622.980.27%718
Aug 12, 202523.3523.4223.3523.4022.920.13%2,092
Aug 11, 202523.3523.4323.3523.3722.890.04%2,845
Aug 8, 202523.3623.3823.3623.3622.88-2,808
Aug 7, 202523.3823.3823.3623.3622.88-0.11%1,524
Aug 6, 202523.3923.3923.3523.3922.910.11%570
Aug 5, 202523.3523.3623.3023.3622.88-0.09%7,751
Aug 4, 202523.3323.4223.3223.3822.900.43%5,997
Aug 1, 202523.3023.3023.2823.2822.80-0.57%621
Jul 31, 202523.4423.4423.4223.4222.82-0.09%174
Jul 30, 202523.4323.4723.4223.4422.84-0.06%7,601
Jul 29, 202523.4723.4723.4523.4522.850.02%374
Jul 28, 202523.4723.4723.4523.4522.85-0.05%752
Jul 25, 202523.4823.5223.4623.4622.860.05%1,809
Jul 24, 202523.4423.4523.4423.4422.84-0.09%417
Jul 23, 202523.4623.4623.4623.4622.860.06%274
Jul 22, 202523.4523.4523.4523.4522.850.13%1,256
Jul 21, 202523.4623.4623.4223.4222.820.15%857
Jul 18, 202523.3523.4223.3523.3822.790.15%2,516
Jul 17, 202523.3523.3723.3223.3522.750.09%7,955