Xtrackers Low Beta High Yield Bond ETF (HYDW)

Last Price46.00

Change+0.03 (0.06%)

NYSE · Last Trade: Nov 3rd, 6:32 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Xtrackers Low Beta High Yield Bond ETF (HYDW)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	45.92	46.00	45.92	46.00	4,052	46.00
11/02/2026	46.08	46.09	45.95	45.97	6,642	45.97
10/30/2026	46.16	46.20	46.14	46.20	2,002	45.99
10/29/2026	46.16	46.22	46.10	46.12	1,532	45.91
10/28/2026	46.24	46.27	46.14	46.20	3,282	45.98
10/27/2026	46.13	46.22	46.11	46.22	1,895	46.01
10/26/2026	46.13	46.16	46.10	46.10	806	45.89
10/23/2026	45.95	46.08	45.95	46.03	2,803	45.82
10/22/2026	45.92	46.03	45.92	46.01	3,773	45.80
10/21/2026	45.88	45.92	45.81	45.88	4,807	45.67
10/20/2026	45.82	45.87	45.76	45.85	5,386	45.64
10/19/2026	45.80	45.83	45.74	45.79	3,651	45.58
10/16/2026	45.88	45.90	45.78	45.82	2,356	45.61
10/15/2026	45.78	45.92	45.78	45.90	5,804	45.69
10/14/2026	45.71	45.75	45.71	45.75	638	45.54
10/13/2026	45.76	45.87	45.75	45.80	1,460	45.59
10/12/2026	45.78	45.81	45.77	45.81	1,121	45.61
10/09/2026	45.75	45.81	45.75	45.78	3,779	45.57
10/08/2026	45.66	45.70	45.57	45.60	12,384	45.39
10/07/2026	45.58	45.66	45.58	45.65	4,837	45.45
10/06/2026	45.66	45.71	45.64	45.71	14,796	45.50
10/05/2026	45.58	45.61	45.45	45.56	7,865	45.35
10/02/2026	45.62	45.64	45.51	45.51	1,526	45.30
10/01/2026	45.34	45.75	45.21	45.49	38,591	45.28
9/30/2026	45.78	45.78	45.61	45.62	2,987	45.21
9/29/2026	45.70	45.73	45.59	45.67	3,638	45.26
9/28/2026	45.77	45.78	45.66	45.74	6,219	45.33
9/25/2026	45.86	45.92	45.76	45.91	8,940	45.49
9/24/2026	45.94	45.98	45.83	45.90	4,759	45.48
9/23/2026	46.12	46.20	45.99	45.99	4,758	45.58
9/22/2026	46.23	46.29	46.22	46.29	3,846	45.87
9/21/2026	46.25	46.30	45.94	46.26	13,393	45.84
9/18/2026	46.16	46.24	46.16	46.17	5,044	45.75
9/17/2026	46.22	46.27	46.21	46.22	2,991	45.80
9/16/2026	46.23	46.33	46.12	46.17	6,534	45.75
9/15/2026	46.16	46.25	46.09	46.12	6,934	45.70
9/14/2026	46.19	46.28	46.13	46.22	4,721	45.80
9/11/2026	46.34	46.34	46.23	46.23	5,574	45.82
9/10/2026	46.34	46.41	46.26	46.28	2,460	45.86
9/09/2026	46.51	46.51	46.45	46.46	2,510	46.04
9/08/2026	46.53	46.57	46.51	46.52	3,680	46.10
9/04/2026	46.54	46.58	46.54	46.55	1,119	46.13
9/03/2026	46.56	46.61	46.56	46.60	1,288	46.18
9/02/2026	46.57	46.57	46.52	46.54	3,934	46.12
9/01/2026	46.55	46.56	46.50	46.50	4,220	46.08
8/31/2026	46.78	46.84	46.77	46.84	2,833	46.20
8/28/2026	46.78	46.87	46.76	46.79	3,426	46.15
8/27/2026	46.86	46.88	46.86	46.87	1,529	46.23
8/26/2026	46.82	46.87	46.80	46.87	4,951	46.23
8/25/2026	46.84	46.86	46.84	46.86	601	46.22
8/24/2026	46.73	46.80	46.73	46.80	3,708	46.16
8/21/2026	46.73	46.82	46.73	46.82	610	46.18
8/20/2026	46.72	46.84	46.72	46.84	1,395	46.20
8/19/2026	46.76	46.88	46.76	46.88	5,599	46.24
8/18/2026	46.69	46.75	46.65	46.75	1,790	46.11
8/17/2026	46.76	46.76	46.68	46.76	1,608	46.12
8/14/2026	46.79	46.79	46.74	46.79	1,173	46.15
8/13/2026	46.73	46.82	46.71	46.82	1,074	46.18
8/12/2026	46.66	46.73	46.66	46.73	619	46.09
8/11/2026	46.56	46.67	46.55	46.67	1,971	46.04
8/10/2026	46.54	46.58	46.50	46.51	2,233	45.88
8/07/2026	46.57	46.61	46.28	46.54	88,149	45.91
8/06/2026	46.53	46.53	46.50	46.50	3,217	45.87
8/05/2026	46.55	46.55	46.52	46.54	1,170	45.90
8/04/2026	46.49	46.58	46.49	46.58	1,241	45.95