Xtrackers Cybersecurity Select Equity ETF (PSWD)

30.65
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 23rd, 4:19 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Xtrackers Cybersecurity Select Equity ETF (PSWD)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202630.9130.9130.6530.6551930.65
3/19/202631.6331.6331.6331.6324031.63
3/18/202631.5131.5131.5131.515731.51
3/17/202631.3131.3831.2931.3834831.38
3/16/202631.5331.5331.1831.2151531.21
3/13/202631.3531.3531.3531.3510031.35
3/12/202631.2531.2531.2531.2523731.25
3/11/202631.5331.5331.4931.4942031.49
3/10/202631.5331.5331.5331.5319731.53
3/09/202631.1831.5531.1831.5585331.55
3/06/202631.3731.4631.2431.411,20031.41
3/05/202631.1931.1931.1931.1914131.19
3/04/202630.7630.7630.7630.7610730.76
3/03/202630.1030.3030.1030.3047830.30
3/02/202630.1130.3830.1130.161,80830.16
2/27/202630.2430.2430.2430.2412730.24
2/26/202630.4630.6930.4630.691,87030.69
2/25/202630.0530.3230.0530.2762630.27
2/24/202629.0029.7329.0029.4373929.43
2/23/202630.0030.0029.3029.3044329.30
2/20/202631.7731.7830.6530.6545830.65
2/19/202631.7531.7931.7531.7914231.79
2/18/202632.0032.0031.9431.9428931.94
2/17/202632.5932.5932.0932.0941732.09
2/13/202632.6632.7032.6632.7031632.70
2/12/202632.1032.1032.1032.1010632.10
2/11/202632.3332.3332.3332.3317632.33
2/10/202632.2332.6332.2332.4568032.45
2/09/202631.4932.0531.4932.0592332.05
2/06/202631.2331.2331.2331.2310031.23
2/05/202631.3631.3630.5830.5825630.58
2/04/202630.8631.3830.8631.321,18531.32
2/03/202631.5231.8231.5231.8265031.82
2/02/202633.1033.1033.0933.1043233.10
1/30/202632.9432.9432.9432.9418032.94
1/29/202632.9333.3432.9333.3452933.34
1/28/202634.4434.4434.3634.3757534.37
1/27/202634.6334.6334.6034.6068434.60
1/26/202634.2634.2634.2634.2610234.26
1/23/202633.4133.4633.4133.4627733.46
1/22/202633.4133.4133.4133.419533.41
1/21/202632.8432.8632.8432.8625732.86
1/20/202632.4032.4032.4032.4027532.40
1/16/202633.1833.1833.1433.1443433.14
1/15/202633.4833.4833.4833.4811433.48
1/14/202633.6933.6933.6933.693633.69
1/13/202633.6733.6733.6733.678033.67
1/12/202634.0534.1434.0534.1450134.14
1/09/202633.8233.8233.7933.7931033.79
1/08/202633.8433.8433.8433.8416933.84
1/07/202633.6234.0133.6233.8991733.89
1/06/202633.1533.2633.1533.2638133.26
1/05/202632.8333.3232.8333.002,19533.00
1/02/202633.2033.2032.7332.731,06032.73
12/31/202533.2233.2233.0633.0677433.06
12/30/202533.3033.3433.3033.3430533.34
12/29/202533.4433.4433.4433.4415133.44
12/26/202533.6233.6233.6233.6221733.62
12/24/202533.6333.6333.6333.6322033.63
12/23/202533.5633.6133.5133.6196433.61