Skip to main content
Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
NYSEARCA: HYRM · Real-Time Price · USD
23.27
-0.04 (-0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
23.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

HYRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2523.2723.2523.2723.27-0.15%2,105
Apr 27, 202623.3023.3123.2923.3123.310.07%1,382
Apr 24, 202623.2723.3023.2723.2923.290.12%27,163
Apr 23, 202623.2923.2923.2423.2723.26-0.12%271,299
Apr 22, 202623.3023.3023.2723.2923.290.12%4,364
Apr 21, 202623.2623.2723.2523.2723.27-0.23%201,834
Apr 20, 202623.3123.3223.3023.3223.32-0.12%1,442,580
Apr 17, 202623.3523.3523.3223.3523.350.44%6,869
Apr 16, 202623.2823.2823.2323.2523.250.09%2,270
Apr 15, 202623.2823.2823.2223.2223.22-0.26%3,285
Apr 14, 202623.2323.2923.2323.2923.290.30%3,643
Apr 13, 202623.1523.2223.1223.2223.220.29%3,607
Apr 10, 202623.1623.1623.1523.1523.15-0.33%2,263
Apr 9, 202623.2123.2323.2123.2323.230.11%1,232
Apr 8, 202623.1923.2023.1923.2023.200.24%1,418
Apr 7, 202623.0423.2122.9823.1423.140.30%4,688
Apr 6, 202623.0523.0723.0523.0723.070.21%1,554
Apr 2, 202622.9823.0322.9823.0323.030.18%1,658
Apr 1, 202622.9622.9822.9622.9822.98-0.32%1,631
Mar 31, 202622.9623.0622.9623.0622.920.96%987
Mar 30, 202622.8622.8622.8122.8422.700.18%2,927
Mar 27, 202622.7822.8022.7822.8022.66-0.27%891
Mar 26, 202622.9422.9422.8422.8622.72-0.69%5,928
Mar 25, 202623.0423.0423.0223.0222.880.31%626
Mar 24, 202622.9523.2622.9322.9522.81-0.24%58,784
Mar 23, 202622.9823.0422.9823.0022.870.56%1,928
Mar 20, 202623.0223.0222.8722.8722.74-1.06%160
Mar 19, 202622.9223.1222.9223.1222.990.40%3,267
Mar 18, 202623.1023.1123.0323.0322.89-0.39%3,082
Mar 17, 202623.1123.1423.0923.1222.990.35%1,931
Mar 16, 202623.0623.0623.0323.0422.900.39%2,730
Mar 13, 202622.9522.9522.9522.9522.82-0.19%3,213
Mar 12, 202623.0723.0722.9922.9922.86-0.67%9,622
Mar 11, 202623.1823.1823.1423.1523.01-0.28%8,606
Mar 10, 202623.2323.2723.2123.2123.08-0.51%1,901
Mar 9, 202623.0223.3323.0223.3323.190.89%7,599
Mar 6, 202623.1723.2223.1323.1322.99-0.38%5,858
Mar 5, 202623.2623.2623.2023.2123.08-0.39%1,370
Mar 4, 202623.2723.4523.2723.3023.170.33%8,186
Mar 3, 202623.2423.2623.2323.2323.09-0.21%2,058
Mar 2, 202623.2723.3023.2723.2823.14-0.53%1,238
Feb 27, 202623.4123.4123.4023.4023.16-0.23%941
Feb 26, 202623.4223.4723.4223.4623.210.04%6,681
Feb 25, 202623.4323.4523.4323.4523.20-0.11%996
Feb 24, 202623.4223.4723.4223.4723.230.13%843
Feb 23, 202623.4523.4623.4223.4423.20-0.11%2,750
Feb 20, 202623.4723.4723.4723.4723.22-0.02%241
Feb 19, 202623.4523.4923.4323.4723.230.11%6,710
Feb 18, 202623.4323.4623.4323.4523.200.36%10,856
Feb 17, 202623.4123.4223.3623.3623.12-2,717
Feb 13, 202623.4323.4323.3623.3623.12-0.19%1,886
Feb 12, 202623.4123.4223.4123.4123.16-0.17%9,913
Feb 11, 202623.4423.4523.4123.4523.200.04%5,791
Feb 10, 202623.4323.4523.4323.4423.19-0.06%1,135
Feb 9, 202623.4423.4523.4423.4523.210.13%2,042
Feb 6, 202623.3523.4223.3523.4223.180.37%1,244
Feb 5, 202623.3623.3623.3323.3323.09-0.05%1,455
Feb 4, 202623.3323.3523.2923.3523.10-0.13%2,658
Feb 3, 202623.3323.3823.3323.3823.13-0.17%985
Feb 2, 202623.4023.4323.4023.4223.17-0.36%6,261
Jan 30, 202623.4723.5023.4723.5023.130.13%318
Jan 29, 202623.4723.4723.4723.4723.100.04%2,163
Jan 28, 202623.4923.4923.4623.4623.09-0.20%3,733
Jan 27, 202623.5123.5123.5123.5123.14-0.01%556
Jan 26, 202623.5123.5123.5123.5123.14-0.13%83
Jan 23, 202623.4723.5423.4323.5423.170.09%3,366
Jan 22, 202623.5323.5323.5023.5223.150.05%1,214
Jan 21, 202623.4923.5223.4923.5123.140.26%1,925
Jan 20, 202623.4223.4523.4123.4523.08-0.16%1,241
Jan 16, 202623.4723.4923.4723.4923.120.05%2,196
Jan 15, 202623.4723.4823.4623.4823.11-0.04%1,345
Jan 14, 202623.4623.5223.4523.4923.120.04%26,475
Jan 13, 202623.4523.5023.4523.4823.11-0.61%7,221
Jan 12, 202623.4523.6423.4523.6223.250.47%6,360
Jan 9, 202623.4623.5123.4523.5123.140.34%2,300
Jan 8, 202623.4223.4323.4223.4323.06-6,807
Jan 7, 202623.4523.4523.4323.4323.06-0.02%2,303
Jan 6, 202623.4323.4523.4323.4423.07-0.11%1,494
Jan 5, 202623.4123.4823.4123.4623.090.39%5,127
Jan 2, 202623.3623.3723.3623.3723.010.06%2,307
Dec 31, 202523.3623.3623.3223.3622.99-0.09%1,712
Dec 30, 202523.3823.3823.3823.3823.010.09%1,075
Dec 29, 202523.3623.3623.3623.3622.990.25%1,126
Dec 26, 202523.3023.3023.3023.3022.93-0.23%173
Dec 24, 202523.3623.3623.3523.3522.990.19%562
Dec 23, 202523.2923.3223.2923.3122.94-0.03%2,417
Dec 22, 202523.3023.3323.2923.3122.95-0.83%3,742
Dec 19, 202523.5223.5323.5023.5122.920.10%4,929
Dec 18, 202523.5023.5023.4823.4822.900.14%5,715
Dec 17, 202523.4823.4823.4223.4522.87-0.17%2,244
Dec 16, 202523.4723.5023.4323.4922.900.12%2,421
Dec 15, 202523.4523.4723.4523.4622.880.05%2,408
Dec 12, 202523.4423.4723.4423.4522.87-0.21%1,010
Dec 11, 202523.4923.5323.4623.5022.91-4,627
Dec 10, 202523.4323.5023.4323.5022.910.34%1,669
Dec 9, 202523.3923.4223.3923.4222.84-0.13%1,393
Dec 8, 202523.4323.4523.4023.4522.87-0.09%2,602
Dec 5, 202523.4923.4923.4623.4722.89-0.17%1,799
Dec 4, 202523.4923.5123.4723.5122.920.15%4,234
Dec 3, 202523.4723.4823.4723.4822.890.11%4,927