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
2024-12-31 23.43 23.46 23.43 23.46 0.0M
2024-12-30 23.47 23.47 23.47 23.47 0.0M
2024-12-27 23.46 23.46 23.45 23.45 0.0M
2024-12-26 23.42 23.51 23.42 23.50 0.0M
2024-12-24 23.43 23.44 23.43 23.44 0.0M
2024-12-23 23.39 23.40 23.37 23.40 0.0M
2024-12-20 23.59 23.60 23.55 23.60 0.0M
2024-12-19 23.52 23.54 23.47 23.47 0.0M
2024-12-18 23.60 23.60 23.51 23.51 0.0M
2024-12-17 23.72 23.72 23.71 23.71 0.0M
2024-12-16 23.75 23.79 23.75 23.75 0.0M
2024-12-13 23.71 23.71 23.71 23.71 0.0M
2024-12-12 23.80 23.81 23.80 23.81 0.0M
2024-12-11 23.86 23.86 23.86 23.86 0.0M
2024-12-10 23.87 23.89 23.85 23.85 0.0M
2024-12-09 23.85 23.88 23.83 23.85 0.0M
2024-12-06 23.90 23.95 23.85 23.87 0.0M
2024-12-05 23.81 23.83 23.81 23.81 0.0M
2024-12-04 23.82 23.84 23.82 23.84 0.0M
2024-12-03 23.81 23.81 23.78 23.80 0.0M
2024-12-02 23.83 23.83 23.78 23.80 0.0M
2024-11-29 23.93 23.93 23.93 23.93 0.0M
2024-11-27 23.88 23.88 23.81 23.87 0.0M
2024-11-26 23.78 23.81 23.75 23.81 0.0M
2024-11-25 23.84 23.87 23.84 23.85 0.0M
2024-11-22 23.76 23.76 23.70 23.76 0.0M
2024-11-21 23.78 23.79 23.76 23.77 0.0M
2024-11-20 23.77 23.77 23.76 23.76 0.0M
2024-11-19 23.75 23.77 23.70 23.77 0.0M
2024-11-18 23.73 23.73 23.73 23.73 0.0M
2024-11-15 23.65 23.67 23.63 23.65 0.0M
2024-11-14 23.74 23.76 23.70 23.70 0.0M
2024-11-13 23.74 23.76 23.67 23.75 0.0M
2024-11-12 23.75 23.75 23.70 23.73 0.0M
2024-11-11 23.82 23.85 23.78 23.84 0.0M
2024-11-08 23.84 23.85 23.80 23.85 0.0M
2024-11-07 23.78 23.80 23.78 23.80 0.0M
2024-11-06 23.69 23.70 23.67 23.70 0.0M
2024-11-05 23.67 23.68 23.58 23.68 0.0M
2024-11-04 23.61 23.62 23.58 23.60 0.0M
2024-11-01 23.55 23.56 23.54 23.54 0.0M
2024-10-31 23.73 23.73 23.69 23.69 0.0M
2024-10-30 23.77 23.78 23.72 23.74 0.0M
2024-10-29 23.76 23.76 23.69 23.76 0.0M
2024-10-28 23.75 23.76 23.72 23.76 0.0M
2024-10-25 23.71 23.75 23.71 23.71 0.0M
2024-10-24 23.74 23.75 23.71 23.72 0.0M
2024-10-23 23.69 23.70 23.67 23.67 0.0M
2024-10-22 23.73 23.75 23.73 23.75 0.0M
2024-10-21 23.80 23.80 23.77 23.77 0.0M
2024-10-18 23.83 23.86 23.83 23.85 0.0M
2024-10-17 23.76 23.81 23.76 23.81 0.0M
2024-10-16 23.87 23.88 23.87 23.88 0.0M
2024-10-15 23.84 23.84 23.81 23.81 0.0M
2024-10-14 23.79 23.81 23.79 23.81 0.0M
2024-10-11 23.77 23.80 23.77 23.80 0.0M
2024-10-10 23.75 23.75 23.73 23.75 0.0M
2024-10-09 23.76 23.77 23.75 23.76 0.0M
2024-10-08 23.74 23.79 23.74 23.78 0.0M
2024-10-07 23.78 23.78 23.71 23.72 0.0M
2024-10-04 23.83 23.83 23.79 23.82 0.0M
2024-10-03 23.87 23.87 23.84 23.84 0.0M
2024-10-02 23.87 23.89 23.87 23.89 0.0M
2024-10-01 23.91 23.91 23.87 23.90 0.0M
2024-09-30 24.05 24.05 24.03 24.03 0.0M
2024-09-27 23.94 24.05 23.94 24.02 0.0M
2024-09-26 23.96 23.96 23.96 23.96 0.0M
2024-09-25 23.96 23.99 23.93 23.93 0.0M
2024-09-24 23.95 23.99 23.93 23.96 0.0M
2024-09-23 23.98 23.98 23.96 23.96 0.0M
2024-09-20 23.98 23.99 23.94 23.99 0.0M
2024-09-19 23.96 24.05 23.96 23.99 0.0M
2024-09-18 23.98 23.98 23.91 23.91 0.0M
2024-09-17 23.91 23.91 23.82 23.89 0.0M
2024-09-16 23.85 23.92 23.85 23.90 0.0M
2024-09-13 23.77 23.82 23.77 23.81 0.0M
2024-09-12 23.70 23.76 23.70 23.74 0.0M
2024-09-11 23.71 23.73 23.67 23.72 0.0M
2024-09-10 23.65 23.72 23.65 23.70 0.0M
2024-09-09 23.73 23.74 23.72 23.73 0.0M
2024-09-06 23.66 23.68 23.66 23.67 0.0M
2024-09-05 23.70 23.72 23.70 23.71 0.0M
2024-09-04 23.58 23.67 23.58 23.64 0.0M
2024-09-03 23.60 23.60 23.52 23.53 0.0M
2024-08-30 23.72 23.72 23.72 23.72 0.0M
2024-08-29 23.73 23.73 23.72 23.72 0.0M
2024-08-28 23.72 23.72 23.69 23.69 0.0M
2024-08-27 23.70 23.73 23.70 23.71 0.0M
2024-08-26 23.70 23.70 23.68 23.69 0.0M
2024-08-23 23.70 23.73 23.70 23.73 0.0M
2024-08-22 23.59 23.60 23.55 23.60 0.0M
2024-08-21 23.60 23.66 23.60 23.64 0.0M
2024-08-20 23.55 23.57 23.54 23.57 0.0M
2024-08-19 23.58 23.62 23.58 23.62 0.0M
2024-08-16 23.54 23.58 23.53 23.58 0.0M
2024-08-15 23.49 23.53 23.46 23.53 0.0M
2024-08-14 23.46 23.48 23.31 23.47 0.1M
2024-08-13 23.35 23.42 23.35 23.41 0.1M
2024-08-12 23.29 23.31 23.23 23.28 0.0M
2024-08-09 23.31 23.32 23.29 23.29 0.0M
2024-08-08 23.29 23.30 23.28 23.28 0.0M
2024-08-07 23.29 23.29 23.23 23.23 0.0M
2024-08-06 23.15 23.25 23.15 23.22 0.0M
2024-08-05 22.99 23.33 22.99 23.33 0.0M
2024-08-02 23.25 23.27 23.25 23.25 0.0M
2024-08-01 23.32 23.35 23.28 23.32 0.0M
2024-07-31 23.43 23.51 23.43 23.51 0.0M
2024-07-30 23.34 23.43 23.34 23.43 0.0M
2024-07-29 23.36 23.40 23.36 23.40 0.0M
2024-07-26 23.37 23.39 23.37 23.39 0.0M
2024-07-25 23.40 23.40 23.35 23.35 0.0M
2024-07-24 23.35 23.39 23.35 23.38 0.0M
2024-07-23 23.40 23.41 23.40 23.40 0.0M
2024-07-22 23.37 23.38 23.31 23.38 0.0M
2024-07-19 23.31 23.32 23.31 23.32 0.0M
2024-07-18 23.38 23.40 23.31 23.40 0.0M
2024-07-17 23.38 23.39 23.38 23.39 0.0M
2024-07-16 23.38 23.44 23.38 23.44 0.0M
2024-07-15 23.31 23.31 23.28 23.29 0.0M
2024-07-12 23.27 23.32 23.26 23.32 0.0M
2024-07-11 23.24 23.24 23.23 23.23 0.0M
2024-07-10 23.14 23.15 23.14 23.15 0.0M
2024-07-09 23.11 23.12 23.11 23.12 0.0M
2024-07-08 23.11 23.15 23.11 23.13 0.0M
2024-07-05 23.17 23.17 23.17 23.17 0.0M
2024-07-03 23.06 23.09 23.05 23.09 0.0M
2024-07-02 22.93 23.00 22.93 23.00 0.0M
2024-07-01 22.95 22.95 22.93 22.94 0.0M
2024-06-28 23.12 23.14 23.07 23.07 0.0M
2024-06-27 23.07 23.07 23.05 23.07 0.0M
2024-06-26 23.10 23.12 23.09 23.09 0.0M
2024-06-25 23.11 23.14 23.10 23.12 0.0M
2024-06-24 23.18 23.18 23.12 23.12 0.0M
2024-06-21 23.09 23.12 23.09 23.12 0.0M
2024-06-20 23.08 23.13 23.08 23.12 0.0M
2024-06-18 23.12 23.17 23.12 23.16 0.0M
2024-06-17 22.98 23.07 22.94 23.05 0.0M
2024-06-14 23.01 23.05 23.00 23.04 0.0M
2024-06-13 23.11 23.11 23.11 23.11 0.0M
2024-06-12 23.12 23.18 23.12 23.15 0.0M
2024-06-11 23.00 23.09 23.00 23.06 0.0M
2024-06-10 22.97 23.00 22.96 22.97 0.0M
2024-06-07 22.98 22.98 22.93 22.95 0.0M
2024-06-06 23.04 23.07 23.04 23.06 0.0M
2024-06-05 23.09 23.11 23.09 23.11 0.0M
2024-06-04 22.97 23.04 22.97 23.02 0.0M
2024-06-03 23.01 23.05 23.01 23.04 0.0M
2024-05-31 22.98 23.05 22.98 23.04 0.0M
2024-05-30 22.96 22.96 22.96 22.96 0.0M
2024-05-29 22.91 22.91 22.90 22.90 0.0M
2024-05-28 23.02 23.02 22.97 22.97 0.0M
2024-05-24 23.01 23.03 23.01 23.03 0.0M
2024-05-23 22.96 22.96 22.96 22.96 0.0M
2024-05-22 23.05 23.06 23.04 23.04 0.0M
2024-05-21 23.10 23.10 23.10 23.10 0.0M
2024-05-20 23.06 23.22 23.06 23.21 0.0M
2024-05-17 23.09 23.09 23.08 23.08 0.0M
2024-05-16 23.12 23.14 23.12 23.12 0.0M
2024-05-15 23.08 23.13 23.08 23.13 0.0M
2024-05-14 23.05 23.05 23.01 23.03 0.0M
2024-05-13 23.00 23.04 23.00 23.01 0.0M
2024-05-10 22.98 22.98 22.97 22.97 0.0M
2024-05-09 22.99 23.03 22.96 23.03 0.0M
2024-05-08 23.01 23.08 22.97 23.02 0.1M
2024-05-07 23.04 23.06 23.01 23.04 0.0M
2024-05-06 23.04 23.08 23.04 23.05 0.0M
2024-05-03 23.05 23.06 23.00 23.03 0.0M
2024-05-02 22.92 22.92 22.91 22.91 0.0M
2024-05-01 22.86 22.87 22.80 22.80 0.0M
2024-04-30 22.89 22.89 22.83 22.83 0.0M
2024-04-29 22.92 22.94 22.90 22.94 0.0M
2024-04-26 22.86 22.92 22.86 22.89 0.0M
2024-04-25 22.77 22.80 22.77 22.80 0.0M
2024-04-24 22.85 22.86 22.85 22.86 0.0M
2024-04-23 22.87 22.90 22.85 22.87 0.0M
2024-04-22 22.84 22.84 22.82 22.82 0.0M
2024-04-19 22.69 22.72 22.69 22.71 0.0M
2024-04-18 22.63 22.68 22.63 22.68 0.0M
2024-04-17 22.64 22.69 22.64 22.65 0.0M
2024-04-16 22.64 22.68 22.61 22.64 0.0M
2024-04-15 22.70 22.70 22.70 22.70 0.0M
2024-04-12 22.80 22.83 22.73 22.83 0.0M
2024-04-11 22.76 22.87 22.76 22.85 0.0M
2024-04-10 22.83 22.85 22.81 22.85 0.0M
2024-04-09 23.06 23.06 23.06 23.06 0.0M
2024-04-08 23.03 23.03 22.95 23.00 0.0M
2024-04-05 22.97 22.97 22.95 22.95 0.0M
2024-04-04 23.00 23.00 22.97 22.97 0.0M
2024-04-03 23.01 23.01 22.98 22.98 0.0M
2024-04-02 22.94 23.00 22.93 23.00 0.0M
2024-04-01 23.02 23.03 23.02 23.02 0.0M
2024-03-28 23.24 23.24 23.23 23.23 0.0M
2024-03-27 23.19 23.25 23.19 23.25 0.0M
2024-03-26 23.17 23.17 23.15 23.15 0.0M
2024-03-25 23.16 23.17 23.16 23.17 0.0M
2024-03-22 23.24 23.25 23.20 23.24 0.0M
2024-03-21 23.23 23.23 23.23 23.23 0.0M
2024-03-20 23.17 23.24 23.17 23.24 0.0M
2024-03-19 23.07 23.17 23.07 23.17 0.0M
2024-03-18 23.07 23.09 23.07 23.09 0.0M
2024-03-15 23.04 23.10 23.04 23.05 0.0M
2024-03-14 23.06 23.06 23.06 23.06 0.0M
2024-03-13 23.22 23.23 23.19 23.19 0.0M
2024-03-12 23.13 23.17 23.13 23.17 0.0M
2024-03-11 23.14 23.16 23.14 23.16 0.0M
2024-03-08 23.16 23.16 23.16 23.16 0.0M
2024-03-07 23.13 23.16 23.13 23.16 0.0M
2024-03-06 23.08 23.11 23.08 23.09 0.0M
2024-03-05 23.02 23.04 23.00 23.03 0.0M
2024-03-04 23.05 23.07 23.03 23.04 0.0M
2024-03-01 23.03 23.04 22.99 23.04 0.0M
2024-02-29 23.10 23.10 23.09 23.09 0.0M
2024-02-28 23.05 23.05 23.05 23.05 0.0M
2024-02-27 23.06 23.06 23.04 23.05 0.0M
2024-02-26 23.03 23.06 23.01 23.05 0.0M
2024-02-23 23.08 23.08 23.08 23.08 0.0M
2024-02-22 23.04 23.06 23.04 23.06 0.0M
2024-02-21 22.92 22.95 22.90 22.94 0.0M
2024-02-20 22.95 22.99 22.95 22.99 0.0M
2024-02-15 23.02 23.02 22.99 23.00 0.0M
2024-02-14 22.97 22.98 22.93 22.93 0.0M
2024-02-13 22.86 22.87 22.83 22.87 0.0M
2024-02-12 23.04 23.05 23.02 23.04 0.0M
2024-02-09 23.06 23.11 23.06 23.11 0.0M
2024-02-08 23.04 23.05 23.01 23.05 0.0M
2024-02-07 23.00 23.07 23.00 23.03 0.0M
2024-02-06 22.98 23.01 22.98 23.01 0.0M
2024-02-05 22.94 22.94 22.90 22.92 0.0M
2024-02-02 23.06 23.06 23.03 23.03 0.0M
2024-02-01 23.15 23.15 23.10 23.10 0.0M
2024-01-31 23.11 23.12 23.11 23.12 0.0M
2024-01-30 23.15 23.16 23.13 23.16 0.0M
2024-01-29 23.20 23.22 23.18 23.20 0.0M
2024-01-26 23.14 23.17 23.13 23.17 0.0M
2024-01-25 23.15 23.19 23.15 23.16 0.0M
2024-01-24 23.12 23.12 23.04 23.04 0.0M
2024-01-23 23.03 23.04 23.00 23.02 0.0M
2024-01-22 23.03 23.05 22.98 22.98 0.0M
2024-01-19 22.99 23.01 22.99 23.01 0.0M
2024-01-18 22.99 22.99 22.99 22.99 0.0M
2024-01-17 22.93 22.96 22.92 22.96 0.0M
2024-01-16 23.09 23.09 23.03 23.04 0.0M
2024-01-12 23.16 23.22 23.16 23.19 0.0M
2024-01-11 23.18 23.18 23.14 23.16 0.0M
2024-01-10 23.10 23.12 23.10 23.11 0.0M
2024-01-09 23.04 23.08 23.04 23.07 0.0M
2024-01-08 23.01 23.03 23.00 23.03 0.0M
2024-01-05 22.91 22.91 22.91 22.91 0.0M
2024-01-04 22.89 22.89 22.87 22.88 0.0M
2024-01-03 23.02 23.02 22.89 22.94 0.0M
2024-01-02 23.06 23.07 23.03 23.03 0.0M