Xtrackers Cybersecurity Select Equity ETF (PSWD)

45.11
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 4:29 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Xtrackers Cybersecurity Select Equity ETF (PSWD)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202645.2045.2044.9045.1179645.11
11/02/202645.8347.5044.7244.723,57144.72
10/30/202647.2947.2946.5747.122,09747.12
10/29/202648.5948.8648.5148.862,14948.86
10/28/202649.9749.9849.9149.9862949.98
10/27/202650.6150.6150.5150.511,32450.51
10/26/202648.5549.8948.5549.7099149.70
10/23/202646.9548.2246.9548.2286048.22
10/22/202646.6546.6546.2546.4261946.42
10/21/202646.4846.4846.3846.3837446.38
10/20/202644.8445.4244.8445.4228945.42
10/19/202645.0145.4344.8944.925,17044.92
10/16/202645.6545.6544.6044.712,22244.71
10/15/202646.0847.0545.8047.0512,87747.05
10/14/202647.1547.1546.6946.691,48146.69
10/13/202648.8749.6648.8749.004,19749.00
10/12/202651.0451.0449.3549.442,84049.44
10/09/202649.3150.8349.3150.833,48750.83
10/08/202649.0349.4248.9248.9251048.92
10/07/202649.0949.3049.0949.155,61649.15
10/06/202649.6750.1949.6750.153,13150.15
10/05/202649.1249.1249.0549.0560549.05
10/02/202648.5948.5948.5948.5927548.59
10/01/202648.1948.3448.1948.3251248.32
9/30/202647.6648.0447.6648.0426348.04
9/29/202647.2147.4647.2147.461,33447.46
9/28/202646.5147.4646.5147.4695547.46
9/25/202647.8247.8547.2047.202,15747.20
9/24/202649.3349.3348.8348.831,87348.83
9/23/202648.6149.1648.3549.151,48049.15
9/22/202648.3948.3948.3948.3920348.39
9/21/202648.2848.2848.2848.2821848.28
9/18/202646.5046.5246.4246.5286646.52
9/17/202647.2848.6947.0947.095,48647.05
9/16/202646.9846.9846.5746.571,11446.53
9/15/202645.9947.0245.9946.954,79846.91
9/14/202645.8346.6345.8346.452,23346.41
9/11/202643.8043.8043.6243.702,36043.66
9/10/202644.1644.7344.0644.062,49744.01
9/09/202644.5944.6044.4344.4812,39644.44
9/08/202644.0444.6343.9844.512,48544.46
9/04/202644.2644.4644.2644.4647144.42
9/03/202644.3044.3744.3044.3746644.32
9/02/202644.1044.1043.0743.382,36843.34
9/01/202645.6345.6344.3644.361,55944.32
8/31/202645.9846.1745.9846.1757946.13
8/28/202646.2646.2645.7345.804,06445.76
8/27/202646.4947.1146.4347.111,39647.06
8/26/202643.9544.0543.9543.9855243.94
8/25/202643.9243.9243.5443.542,36843.50
8/24/202643.9344.0443.8743.873,74843.83
8/21/202644.6944.8444.6544.8484844.80
8/20/202645.0045.0244.4844.506,17644.46
8/19/202645.6745.6745.3945.393,57545.35
8/18/202646.9146.9146.5046.521,77446.48
8/17/202647.9947.9947.0747.071,70347.03
8/14/202649.1249.2848.1648.161,50048.12
8/13/202648.3148.8647.9448.866,65648.82
8/12/202647.1147.7247.1147.7297747.68
8/11/202646.3746.7846.2946.731,86346.68
8/10/202646.5346.5446.5246.521,04146.48
8/07/202645.1945.2544.9845.251,42845.21
8/06/202643.9144.8143.9144.472,24444.43
8/05/202645.1145.1144.5644.563,36144.51
8/04/202643.1444.5843.1444.541,12144.50