Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)

22.87
-0.25 (-1.06%)
NYSE · Last Trade: Mar 22nd, 6:56 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202623.0223.0222.8722.8716022.87
3/19/202622.9223.1222.9223.123,26723.12
3/18/202623.1023.1123.0323.033,08223.03
3/17/202623.1123.1423.0923.121,93123.12
3/16/202623.0623.0623.0323.042,73023.04
3/13/202622.9522.9522.9522.953,21422.95
3/12/202623.0723.0722.9922.999,62222.99
3/11/202623.1823.1823.1423.158,60623.15
3/10/202623.2323.2723.2123.211,90123.21
3/09/202623.0223.3323.0223.337,60023.33
3/06/202623.1723.2223.1323.135,85823.13
3/05/202623.2623.2623.2023.211,37023.21
3/04/202623.2723.4523.2723.308,18623.30
3/03/202623.2423.2623.2323.232,05823.23
3/02/202623.2723.3023.2723.271,23823.27
2/27/202623.4123.4123.4023.4094123.40
2/26/202623.4123.4723.4123.456,68123.45
2/25/202623.4323.4523.4323.4599623.45
2/24/202623.4223.4723.4123.4784323.47
2/23/202623.4423.4623.4223.442,75023.44
2/20/202623.4623.4623.4623.4624123.46
2/19/202623.4523.4823.4323.476,71023.47
2/18/202623.4323.4623.4323.4510,85623.45
2/17/202623.4123.4223.3623.362,71723.36
2/13/202623.4323.4323.3623.361,88623.36
2/12/202623.4123.4223.4023.409,91323.40
2/11/202623.4423.4523.4123.445,79123.44
2/10/202623.4323.4523.4323.431,13523.43
2/09/202623.4423.4523.4423.452,04223.45
2/06/202623.3523.4223.3523.421,24423.42
2/05/202623.3623.3623.3323.331,32523.33
2/04/202623.3323.3423.2923.342,65823.34
2/03/202623.3323.3723.3323.3798523.37
2/02/202623.4023.4323.4023.416,26123.41
1/30/202623.4723.5023.4723.5031823.37
1/29/202623.4723.4723.4723.472,16323.34
1/28/202623.4923.4923.4623.463,73323.34
1/27/202623.5123.5123.5123.5155623.38
1/26/202623.5123.5123.5123.518323.38
1/23/202623.4723.5423.4323.543,36623.41
1/22/202623.5323.5323.5023.521,21423.39
1/21/202623.4923.5223.4923.511,92523.38
1/20/202623.4223.4523.4123.451,24123.32
1/16/202623.4723.4923.4723.492,19623.36
1/15/202623.4723.4823.4623.481,34523.35
1/14/202623.4623.5223.4523.4826,47523.36
1/13/202623.4523.5023.4523.487,22123.35
1/12/202623.4523.6423.4523.626,36023.49
1/09/202623.4623.5123.4523.512,30023.38
1/08/202623.4223.4323.4223.436,80723.31
1/07/202623.4423.4523.4323.432,30323.31
1/06/202623.4323.4523.4323.431,49423.31
1/05/202623.4123.4823.4123.465,12723.34
1/02/202623.3623.3723.3623.372,30723.25
12/31/202523.3623.3623.3223.351,71223.23
12/30/202523.3823.3823.3823.381,07523.25
12/29/202523.3623.3623.3623.361,12623.23
12/26/202523.3023.3023.3023.3017323.17
12/24/202523.3623.3623.3523.3556223.23
12/23/202523.2923.3223.2923.312,41723.18