Skip to main content
Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
23.27
+0.01 (0.04%)
Inactive · Last trade price on May 7, 2026

HYRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202623.2623.2723.2623.2723.270.04%209
May 6, 202623.2423.2623.2223.2623.260.28%2,990
May 5, 202623.2023.2023.2023.2023.200.14%35
May 4, 202623.1623.1623.1323.1623.16-0.29%6,054
May 1, 202623.2323.2323.2323.2323.23-0.21%112
Apr 30, 202623.2123.2823.2123.2823.220.31%135
Apr 29, 202623.2423.2523.1823.2123.14-0.28%8,796
Apr 28, 202623.2523.2723.2523.2723.21-0.15%2,105
Apr 27, 202623.3023.3123.2923.3123.240.07%1,382
Apr 24, 202623.2723.3023.2723.2923.230.12%27,163
Apr 23, 202623.2923.2923.2423.2723.20-0.12%271,299
Apr 22, 202623.3023.3023.2723.2923.230.12%4,364
Apr 21, 202623.2623.2723.2523.2723.20-0.23%201,834
Apr 20, 202623.3123.3223.3023.3223.25-0.12%1,442,580
Apr 17, 202623.3523.3523.3223.3523.280.44%6,869
Apr 16, 202623.2823.2823.2323.2523.180.09%2,270
Apr 15, 202623.2823.2823.2223.2223.16-0.26%3,285
Apr 14, 202623.2323.2923.2323.2923.220.30%3,643
Apr 13, 202623.1523.2223.1223.2223.150.29%3,607
Apr 10, 202623.1623.1623.1523.1523.08-0.33%2,263
Apr 9, 202623.2123.2323.2123.2323.160.11%1,232
Apr 8, 202623.1923.2023.1923.2023.140.24%1,418
Apr 7, 202623.0423.2122.9823.1423.080.30%4,688
Apr 6, 202623.0523.0723.0523.0723.010.21%1,554
Apr 2, 202622.9823.0322.9823.0322.960.18%1,658
Apr 1, 202622.9622.9822.9622.9822.92-0.32%1,631
Mar 31, 202622.9623.0622.9623.0622.860.96%987
Mar 30, 202622.8622.8622.8122.8422.640.18%2,927
Mar 27, 202622.7822.8022.7822.8022.60-0.27%891
Mar 26, 202622.9422.9422.8422.8622.66-0.69%5,928
Mar 25, 202623.0423.0423.0223.0222.820.31%626
Mar 24, 202622.9523.2622.9322.9522.75-0.24%58,784
Mar 23, 202622.9823.0422.9823.0022.800.56%1,928
Mar 20, 202623.0223.0222.8722.8722.68-1.06%160
Mar 19, 202622.9223.1222.9223.1222.920.40%3,267
Mar 18, 202623.1023.1123.0323.0322.83-0.39%3,082
Mar 17, 202623.1123.1423.0923.1222.920.35%1,931
Mar 16, 202623.0623.0623.0323.0422.840.39%2,730
Mar 13, 202622.9522.9522.9522.9522.75-0.19%3,213
Mar 12, 202623.0723.0722.9922.9922.79-0.67%9,622
Mar 11, 202623.1823.1823.1423.1522.95-0.28%8,606
Mar 10, 202623.2323.2723.2123.2123.01-0.51%1,901
Mar 9, 202623.0223.3323.0223.3323.130.89%7,599
Mar 6, 202623.1723.2223.1323.1322.93-0.38%5,858
Mar 5, 202623.2623.2623.2023.2123.01-0.39%1,370
Mar 4, 202623.2723.4523.2723.3023.100.33%8,186
Mar 3, 202623.2423.2623.2323.2323.03-0.21%2,058
Mar 2, 202623.2723.3023.2723.2823.08-0.53%1,238
Feb 27, 202623.4123.4123.4023.4023.09-0.23%941
Feb 26, 202623.4223.4723.4223.4623.150.04%6,681
Feb 25, 202623.4323.4523.4323.4523.14-0.11%996
Feb 24, 202623.4223.4723.4223.4723.160.13%843
Feb 23, 202623.4523.4623.4223.4423.13-0.11%2,750
Feb 20, 202623.4723.4723.4723.4723.16-0.02%241
Feb 19, 202623.4523.4923.4323.4723.160.11%6,710
Feb 18, 202623.4323.4623.4323.4523.140.36%10,856
Feb 17, 202623.4123.4223.3623.3623.05-2,717
Feb 13, 202623.4323.4323.3623.3623.05-0.19%1,886
Feb 12, 202623.4123.4223.4123.4123.10-0.17%9,913
Feb 11, 202623.4423.4523.4123.4523.140.04%5,791
Feb 10, 202623.4323.4523.4323.4423.13-0.06%1,135
Feb 9, 202623.4423.4523.4423.4523.140.13%2,042
Feb 6, 202623.3523.4223.3523.4223.110.37%1,244
Feb 5, 202623.3623.3623.3323.3323.03-0.05%1,455
Feb 4, 202623.3323.3523.2923.3523.04-0.13%2,658
Feb 3, 202623.3323.3823.3323.3823.07-0.17%985
Feb 2, 202623.4023.4323.4023.4223.11-0.36%6,261
Jan 30, 202623.4723.5023.4723.5023.070.13%318
Jan 29, 202623.4723.4723.4723.4723.040.04%2,163
Jan 28, 202623.4923.4923.4623.4623.03-0.20%3,733
Jan 27, 202623.5123.5123.5123.5123.08-0.01%556
Jan 26, 202623.5123.5123.5123.5123.08-0.13%83
Jan 23, 202623.4723.5423.4323.5423.110.09%3,366
Jan 22, 202623.5323.5323.5023.5223.090.05%1,214
Jan 21, 202623.4923.5223.4923.5123.080.26%1,925
Jan 20, 202623.4223.4523.4123.4523.02-0.16%1,241
Jan 16, 202623.4723.4923.4723.4923.060.05%2,196
Jan 15, 202623.4723.4823.4623.4823.04-0.04%1,345
Jan 14, 202623.4623.5223.4523.4923.050.04%26,475
Jan 13, 202623.4523.5023.4523.4823.05-0.61%7,221
Jan 12, 202623.4523.6423.4523.6223.190.47%6,360
Jan 9, 202623.4623.5123.4523.5123.080.34%2,300
Jan 8, 202623.4223.4323.4223.4323.00-6,807
Jan 7, 202623.4523.4523.4323.4323.00-0.02%2,303
Jan 6, 202623.4323.4523.4323.4423.01-0.11%1,494
Jan 5, 202623.4123.4823.4123.4623.030.39%5,127
Jan 2, 202623.3623.3723.3623.3722.940.06%2,307
Dec 31, 202523.3623.3623.3223.3622.93-0.09%1,712
Dec 30, 202523.3823.3823.3823.3822.950.09%1,075
Dec 29, 202523.3623.3623.3623.3622.930.25%1,126
Dec 26, 202523.3023.3023.3023.3022.87-0.23%173
Dec 24, 202523.3623.3623.3523.3522.920.19%562
Dec 23, 202523.2923.3223.2923.3122.88-0.03%2,417
Dec 22, 202523.3023.3323.2923.3122.88-0.83%3,742
Dec 19, 202523.5223.5323.5023.5122.860.10%4,929
Dec 18, 202523.5023.5023.4823.4822.830.14%5,715
Dec 17, 202523.4823.4823.4223.4522.80-0.17%2,244
Dec 16, 202523.4723.5023.4323.4922.840.12%2,421
Dec 15, 202523.4523.4723.4523.4622.810.05%2,408
Dec 12, 202523.4423.4723.4423.4522.80-0.21%1,010