Xtrackers Risk Managed USD High Yield Strategy ETF

HYRM
🏛️ usa →
23.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.60 23.60 23.59 23.59 0.0M
2025-09-25 23.55 23.55 23.55 23.55 0.0M
2025-09-24 23.63 23.64 23.59 23.61 0.0M
2025-09-23 23.65 23.68 23.64 23.64 0.0M
2025-09-22 23.63 23.68 23.58 23.66 0.0M
2025-09-19 23.63 23.63 23.63 23.63 0.0M
2025-09-18 23.62 23.63 23.61 23.63 0.0M
2025-09-17 23.61 23.61 23.54 23.59 0.0M
2025-09-16 23.60 23.64 23.60 23.62 0.0M
2025-09-15 23.57 23.65 23.57 23.63 0.0M
2025-09-12 23.56 23.56 23.54 23.56 0.0M
2025-09-11 23.58 23.58 23.58 23.58 0.0M
2025-09-10 23.53 23.53 23.52 23.52 0.0M
2025-09-09 23.50 23.52 23.50 23.50 0.0M
2025-09-08 23.57 23.57 23.54 23.54 0.0M
2025-09-05 23.52 23.53 23.52 23.53 0.0M
2025-09-04 23.45 23.50 23.45 23.50 0.0M
2025-09-03 23.41 23.46 23.41 23.45 0.0M
2025-09-02 23.35 23.38 23.35 23.38 0.0M
2025-08-29 23.58 23.58 23.56 23.56 0.0M
2025-08-28 23.59 23.64 23.56 23.58 0.0M
2025-08-27 23.57 23.58 23.54 23.58 0.0M
2025-08-26 23.54 23.55 23.54 23.55 0.0M
2025-08-25 23.53 23.53 23.52 23.52 0.0M
2025-08-22 23.45 23.54 23.45 23.54 0.0M
2025-08-21 23.36 23.37 23.34 23.37 0.0M
2025-08-20 23.39 23.42 23.38 23.41 0.0M
2025-08-19 23.43 23.47 23.39 23.41 0.0M
2025-08-18 23.41 23.56 23.40 23.41 0.0M
2025-08-15 23.40 23.42 23.40 23.42 0.0M
2025-08-14 23.41 23.43 23.41 23.42 0.0M
2025-08-13 23.43 23.47 23.43 23.46 0.0M
2025-08-12 23.35 23.42 23.35 23.40 0.0M
2025-08-11 23.35 23.43 23.35 23.37 0.0M
2025-08-08 23.36 23.38 23.36 23.36 0.0M
2025-08-07 23.38 23.38 23.36 23.36 0.0M
2025-08-06 23.39 23.39 23.35 23.39 0.0M
2025-08-05 23.35 23.36 23.30 23.36 0.0M
2025-08-04 23.33 23.42 23.32 23.38 0.0M
2025-08-01 23.30 23.30 23.28 23.28 0.0M
2025-07-31 23.44 23.44 23.42 23.42 0.0M
2025-07-30 23.43 23.47 23.42 23.44 0.0M
2025-07-29 23.47 23.47 23.45 23.45 0.0M
2025-07-28 23.47 23.47 23.45 23.45 0.0M
2025-07-25 23.48 23.52 23.46 23.46 0.0M
2025-07-24 23.44 23.45 23.44 23.44 0.0M
2025-07-23 23.46 23.46 23.46 23.46 0.0M
2025-07-22 23.45 23.45 23.45 23.45 0.0M
2025-07-21 23.46 23.46 23.42 23.42 0.0M
2025-07-18 23.35 23.42 23.35 23.38 0.0M
2025-07-17 23.35 23.37 23.32 23.35 0.0M
2025-07-16 23.29 23.35 23.29 23.33 0.0M
2025-07-15 23.31 23.32 23.28 23.28 0.0M
2025-07-14 23.36 23.36 23.35 23.35 0.0M
2025-07-11 23.30 23.30 23.28 23.30 0.0M
2025-07-10 23.39 23.46 23.38 23.39 0.0M
2025-07-09 23.37 23.39 23.33 23.37 0.0M
2025-07-08 23.33 23.38 23.29 23.31 0.0M
2025-07-07 23.37 23.39 23.33 23.36 0.0M
2025-07-03 23.45 23.51 23.45 23.48 0.0M
2025-07-02 23.42 23.45 23.42 23.44 0.0M
2025-07-01 23.38 23.38 23.38 23.38 0.0M
2025-06-30 23.51 23.52 23.50 23.50 0.0M
2025-06-27 23.47 23.47 23.43 23.43 0.0M
2025-06-26 23.46 23.46 23.45 23.45 0.0M
2025-06-25 23.39 23.39 23.39 23.39 0.0M
2025-06-24 23.41 23.41 23.39 23.39 0.0M
2025-06-23 23.32 23.33 23.31 23.33 0.0M
2025-06-20 23.27 23.28 23.27 23.27 0.0M
2025-06-18 23.20 23.26 23.20 23.21 0.0M
2025-06-17 23.18 23.22 23.18 23.18 0.0M
2025-06-16 23.21 23.23 23.15 23.20 0.0M
2025-06-13 23.15 23.16 23.11 23.14 0.0M
2025-06-12 23.19 23.19 23.19 23.19 0.0M
2025-06-11 23.22 23.22 23.18 23.18 0.0M
2025-06-10 23.17 23.19 23.15 23.19 0.0M
2025-06-09 23.16 23.16 23.15 23.15 0.0M
2025-06-06 23.14 23.14 23.13 23.13 0.0M
2025-06-05 23.16 23.16 23.14 23.14 0.0M
2025-06-04 23.20 23.25 23.19 23.25 0.0M
2025-06-03 23.14 23.14 23.14 23.14 0.0M
2025-06-02 23.10 23.11 23.10 23.11 0.0M
2025-05-30 23.19 23.22 23.19 23.22 0.0M
2025-05-29 23.22 23.22 23.18 23.20 0.0M
2025-05-28 23.13 23.17 23.13 23.17 0.0M
2025-05-27 23.14 23.19 23.14 23.19 0.0M
2025-05-23 23.02 23.05 23.02 23.04 0.0M
2025-05-22 23.06 23.06 23.05 23.05 0.0M
2025-05-21 23.00 23.03 23.00 23.02 0.0M
2025-05-20 23.13 23.19 23.13 23.15 0.0M
2025-05-19 23.15 23.15 23.15 23.15 0.0M
2025-05-16 23.15 23.17 23.14 23.17 0.0M
2025-05-15 23.15 23.15 23.15 23.15 0.0M
2025-05-14 23.12 23.14 23.12 23.12 0.0M
2025-05-13 23.19 23.19 23.13 23.18 0.0M
2025-05-12 23.17 23.18 23.15 23.18 0.0M
2025-05-09 22.94 22.94 22.91 22.93 0.0M
2025-05-08 22.93 22.98 22.90 22.92 0.0M
2025-05-07 22.94 22.94 22.90 22.91 0.0M
2025-05-06 22.90 22.90 22.90 22.90 0.0M
2025-05-05 22.94 22.96 22.93 22.93 0.0M
2025-05-02 22.91 22.93 22.91 22.93 0.0M
2025-05-01 22.87 22.88 22.86 22.86 0.0M
2025-04-30 22.95 22.96 22.95 22.96 0.0M
2025-04-29 22.94 22.94 22.94 22.94 0.0M
2025-04-28 22.93 22.94 22.93 22.94 0.0M
2025-04-25 22.94 22.94 22.94 22.94 0.0M
2025-04-24 22.93 22.93 22.93 22.93 0.0M
2025-04-23 22.92 22.92 22.92 22.92 0.0M
2025-04-22 22.93 22.94 22.92 22.93 0.0M
2025-04-21 22.93 22.98 22.92 22.94 0.0M
2025-04-17 22.90 22.95 22.90 22.92 0.0M
2025-04-16 22.89 23.16 22.89 23.05 0.0M
2025-04-15 23.01 23.02 23.01 23.02 0.0M
2025-04-14 22.98 23.00 22.96 22.96 0.0M
2025-04-11 22.91 22.91 22.85 22.85 0.0M
2025-04-10 22.88 22.90 22.78 22.80 0.0M
2025-04-09 22.42 23.45 22.42 23.16 0.0M
2025-04-08 22.67 22.67 22.55 22.55 0.0M
2025-04-07 22.67 22.71 22.67 22.68 0.0M
2025-04-04 22.85 22.92 22.83 22.88 0.0M
2025-04-03 23.21 23.24 23.20 23.20 0.0M
2025-04-02 23.42 23.48 23.38 23.48 0.0M
2025-04-01 23.40 23.46 23.38 23.45 0.0M
2025-03-31 23.51 23.51 23.51 23.51 0.0M
2025-03-28 23.48 23.48 23.48 23.48 0.0M
2025-03-27 23.57 23.57 23.53 23.56 0.0M
2025-03-26 23.63 23.63 23.55 23.57 0.0M
2025-03-25 23.68 23.68 23.68 23.68 0.0M
2025-03-24 23.67 23.72 23.67 23.69 0.0M
2025-03-21 23.63 23.68 23.62 23.63 0.0M
2025-03-20 23.67 23.67 23.63 23.63 0.0M
2025-03-19 23.64 23.68 23.64 23.68 0.0M
2025-03-18 23.54 23.55 23.54 23.55 0.0M
2025-03-17 23.57 23.68 23.57 23.68 0.0M
2025-03-14 23.52 23.53 23.50 23.50 0.0M
2025-03-13 23.39 23.41 23.39 23.39 0.0M
2025-03-12 23.52 23.59 23.50 23.52 0.0M
2025-03-11 23.49 23.54 23.49 23.49 0.0M
2025-03-10 23.65 23.65 23.56 23.60 0.0M
2025-03-07 23.64 23.68 23.64 23.67 0.0M
2025-03-06 23.67 23.71 23.63 23.63 0.0M
2025-03-05 23.73 23.74 23.70 23.74 0.0M
2025-03-04 23.73 23.76 23.70 23.70 0.0M
2025-03-03 23.70 23.76 23.68 23.70 0.0M
2025-02-28 23.87 23.87 23.85 23.87 0.0M
2025-02-27 23.84 23.84 23.80 23.80 0.0M
2025-02-26 23.87 23.88 23.84 23.86 0.0M
2025-02-25 23.81 23.87 23.81 23.82 0.0M
2025-02-24 23.78 23.78 23.76 23.77 0.0M
2025-02-21 23.75 23.75 23.74 23.74 0.0M
2025-02-20 23.77 23.78 23.74 23.78 0.0M
2025-02-19 23.73 23.78 23.73 23.78 0.0M
2025-02-18 23.75 23.79 23.71 23.75 0.0M
2025-02-14 23.78 23.78 23.76 23.76 0.0M
2025-02-13 23.71 23.73 23.71 23.73 0.0M
2025-02-12 23.63 23.64 23.63 23.64 0.0M
2025-02-11 23.70 23.70 23.68 23.69 0.0M
2025-02-10 23.71 23.72 23.71 23.71 0.0M
2025-02-07 23.69 23.73 23.69 23.71 0.0M
2025-02-06 23.74 23.75 23.71 23.73 0.0M
2025-02-05 23.75 23.76 23.75 23.75 0.0M
2025-02-04 23.64 23.69 23.61 23.69 0.0M
2025-02-03 23.64 23.65 23.60 23.64 0.0M
2025-01-31 23.78 23.78 23.78 23.78 0.0M
2025-01-30 23.80 23.82 23.75 23.81 0.0M
2025-01-29 23.80 23.80 23.77 23.78 0.0M
2025-01-28 23.76 23.81 23.70 23.80 0.0M
2025-01-27 23.78 23.81 23.78 23.80 0.0M
2025-01-24 23.77 23.84 23.77 23.78 0.0M
2025-01-23 23.76 23.85 23.76 23.79 0.0M
2025-01-22 23.72 23.75 23.72 23.74 0.0M
2025-01-21 23.78 23.92 23.76 23.77 0.1M
2025-01-17 23.71 23.72 23.69 23.72 0.0M
2025-01-16 23.67 23.69 23.67 23.69 0.0M
2025-01-15 23.60 23.65 23.60 23.65 0.0M
2025-01-14 23.47 23.47 23.42 23.45 0.0M
2025-01-13 23.40 23.42 23.35 23.40 0.0M
2025-01-10 23.44 23.45 23.43 23.43 0.0M
2025-01-08 23.54 23.57 23.54 23.55 0.0M
2025-01-07 23.51 23.54 23.51 23.53 0.0M
2025-01-06 23.61 23.66 23.58 23.60 0.0M
2025-01-03 23.53 23.57 23.50 23.56 0.0M
2025-01-02 23.49 23.52 23.45 23.51 0.0M