UK markets closed

Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.98-0.04 (-0.20%)
As of 10:50AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202422.9822.9822.9822.9822.98618
09 May 202422.9923.0322.9623.0223.0223,700
08 May 202423.0023.0822.9723.0223.0271,800
07 May 202423.0423.0623.0123.0423.041,500
06 May 202423.0423.0823.0423.0523.054,400
03 May 202423.0523.0623.0023.0223.021,500
02 May 202422.9222.9222.9122.9122.911,100
01 May 202422.8622.8622.8022.8022.801,500
01 May 20240.106 Dividend
30 Apr 202422.8922.8922.8322.8322.7215,700
29 Apr 202422.9222.9422.9022.9422.837,100
26 Apr 202422.8622.9222.8622.8922.796,200
25 Apr 202422.7722.8022.7722.8022.6917,200
24 Apr 202422.8522.8522.8522.8522.75100
23 Apr 202422.8722.9022.8522.8722.777,600
22 Apr 202422.8422.8422.8222.8222.711,200
19 Apr 202422.6922.7222.6922.7122.605,700
18 Apr 202422.6322.6822.6322.6822.584,500
17 Apr 202422.6422.6922.6422.6522.552,000
16 Apr 202422.6422.6822.6122.6422.536,000
15 Apr 202422.7022.7022.7022.7022.601,300
12 Apr 202422.8022.8322.7322.8322.727,800
11 Apr 202422.7622.8722.7622.8522.742,000
10 Apr 202422.8322.8522.8122.8522.74500
09 Apr 202423.0623.0623.0623.0622.95900
08 Apr 202423.0323.0322.9523.0022.898,200
05 Apr 202422.9722.9722.9522.9522.84700
04 Apr 202423.0023.0022.9722.9722.86500
03 Apr 202423.0123.0122.9822.9822.87500
02 Apr 202422.9423.0022.9323.0022.895,700
01 Apr 202423.0223.0323.0223.0222.91600
01 Apr 20240.122 Dividend
28 Mar 202423.2423.2423.2323.2323.00200
27 Mar 202423.1923.2523.1923.2523.02400
26 Mar 202423.1723.1723.1523.1522.92300
25 Mar 202423.1623.1723.1623.1722.941,100
22 Mar 202423.2423.2523.2023.2423.013,400
21 Mar 202423.2323.2323.2323.2323.00100
20 Mar 202423.1723.2523.1723.2523.024,100
19 Mar 202423.0723.1723.0723.1722.942,300
18 Mar 202423.0723.0923.0723.0922.871,600
15 Mar 202423.0423.1023.0423.0522.822,100
14 Mar 202423.0623.0623.0623.0622.84600
13 Mar 202423.2223.2323.1923.1922.974,100
12 Mar 202423.1323.1723.1323.1722.946,000
11 Mar 202423.1423.1623.1423.1622.93600
08 Mar 202423.1623.1623.1623.1622.93300
07 Mar 202423.1323.1623.1323.1622.932,800
06 Mar 202423.0823.1123.0823.0922.872,900
05 Mar 202423.0223.0423.0023.0322.805,000
04 Mar 202423.0523.0723.0323.0422.812,500
01 Mar 202423.0323.0422.9923.0422.814,000
01 Mar 20240.103 Dividend
29 Feb 202423.1023.1023.0923.0922.76900
28 Feb 202423.0523.0523.0523.0522.72100
27 Feb 202423.0623.0623.0423.0522.72400
26 Feb 202423.0323.0623.0123.0522.721,700
23 Feb 202423.0823.0823.0823.0822.75100
22 Feb 202423.0423.0623.0423.0622.73200
21 Feb 202422.9222.9522.9022.9422.615,300
20 Feb 202422.9522.9922.9522.9922.66100
16 Feb 202422.9422.9422.9422.9422.61-
15 Feb 202423.0223.0222.9923.0022.678,600
14 Feb 202422.9722.9822.9322.9322.612,600
13 Feb 202422.8622.8722.8322.8722.542,800
12 Feb 202423.0423.0523.0223.0422.7112,800
09 Feb 202423.0623.1123.0623.1122.782,900
08 Feb 202423.0423.0523.0123.0522.722,600
07 Feb 202423.0023.0723.0023.0322.703,000
06 Feb 202422.9823.0122.9823.0122.68300
05 Feb 202422.9422.9422.9022.9222.6013,600
02 Feb 202423.0623.0623.0323.0322.71700
01 Feb 202423.1523.1523.1023.1022.773,000
01 Feb 20240.111 Dividend
31 Jan 202423.1123.1223.1123.1222.68200
30 Jan 202423.1523.1623.1323.1622.726,100
29 Jan 202423.2023.2223.1823.2022.763,200
26 Jan 202423.1423.1723.1323.1722.731,600
25 Jan 202423.1523.1923.1523.1622.722,200
24 Jan 202423.1223.1223.0423.0422.60400
23 Jan 202423.0323.0423.0023.0222.582,600
22 Jan 202423.0323.0522.9822.9822.542,300
19 Jan 202422.9923.0122.9923.0122.572,000
18 Jan 202422.9922.9922.9922.9922.55900
17 Jan 202422.9322.9622.9222.9622.527,200
16 Jan 202423.0923.0923.0323.0422.6014,800
12 Jan 202423.1623.2223.1623.1822.746,800
11 Jan 202423.1823.1823.1423.1622.723,400
10 Jan 202423.1023.1223.1023.1122.67800
09 Jan 202423.0423.0823.0423.0722.633,500
08 Jan 202423.0123.0323.0023.0322.598,400
05 Jan 202422.9122.9122.9122.9122.471,000
04 Jan 202422.8922.8922.8722.8822.4417,500
03 Jan 202423.0223.0222.8922.9322.5013,300
02 Jan 202423.0623.0723.0323.0322.591,000
29 Dec 202323.2123.2123.1323.1322.69800
28 Dec 202323.1723.1823.1723.1822.74200
27 Dec 202323.2423.2923.2423.2522.814,400
26 Dec 202323.1723.1723.1623.1622.721,600
22 Dec 202323.1023.1223.1023.1222.68500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...