Xtrackers Low Beta High Yield Bond ETF (HYDW)

46.26
-0.32 (-0.68%)
NYSE · Last Trade: Mar 22nd, 6:56 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202646.5446.5446.2246.2614,54746.26
3/19/202646.4246.5846.3746.584,10946.58
3/18/202646.6546.6946.4946.491,82146.49
3/17/202646.6546.7346.6346.739,28446.73
3/16/202646.5946.6846.5846.585,25546.58
3/13/202646.6346.6346.4546.472,65246.47
3/12/202646.7146.7146.5746.573,08746.57
3/11/202646.9146.9146.7646.773,77246.77
3/10/202646.7946.9846.7946.884,08446.88
3/09/202646.6946.9346.6946.934,14746.93
3/06/202646.7546.8746.7546.795,81846.79
3/05/202647.0047.0046.9046.922,27846.92
3/04/202647.0147.0747.0147.041,74047.04
3/03/202646.9147.0146.8146.9810,02046.98
3/02/202646.9847.1146.9547.038,73947.03
2/27/202647.2847.3047.2747.274,09347.27
2/26/202647.3347.3347.2847.315,01147.31
2/25/202647.2947.3247.2847.312,87447.31
2/24/202647.2847.3347.2647.3031,71347.30
2/23/202647.3147.3347.2747.314,12647.31
2/20/202647.2947.3747.2947.335,46147.33
2/19/202647.2247.3847.2247.3426,87147.34
2/18/202647.2247.3047.2247.231,56547.23
2/17/202647.1947.2347.1947.203,27047.20
2/13/202647.2047.2347.1847.187,46647.18
2/12/202647.1847.2347.1847.194,41947.19
2/11/202647.2447.2447.1147.173,47647.17
2/10/202647.2047.3147.1947.2215,16847.22
2/09/202647.1747.2047.1747.181,78747.18
2/06/202647.1147.1647.1047.16116,60847.16
2/05/202647.0647.3247.0247.2917,77647.29
2/04/202647.0947.0947.0547.052,51747.05
2/03/202647.1347.1947.0747.112,31547.11
2/02/202647.1347.1647.0947.1260,58647.12
1/30/202647.2647.3247.2447.3294447.11
1/29/202647.3247.5647.2547.326,66447.11
1/28/202647.3047.3147.2847.292,29747.08
1/27/202647.3647.3647.3147.327,98247.11
1/26/202647.3347.3347.2947.293,32147.08
1/23/202647.3447.3447.2947.291,12347.08
1/22/202647.2947.3247.2947.313,42747.10
1/21/202647.2447.3447.2247.263,82947.05
1/20/202647.1247.2647.0847.185,19646.97
1/16/202647.3347.4347.3047.312,64547.10
1/15/202647.2847.3147.2747.301,61247.09
1/14/202647.2947.3147.2447.303,56647.09
1/13/202647.2947.2947.2447.293,55447.08
1/12/202647.2647.2747.2547.272,31347.06
1/09/202647.2947.2947.2547.263,33347.05
1/08/202647.2247.2447.2247.242,82747.03
1/07/202647.2647.2647.2247.243,08047.03
1/06/202647.2347.2847.1247.2262,68347.01
1/05/202647.2247.2847.2247.263,99747.05
1/02/202647.2047.2047.1347.174,02446.97
12/31/202547.1947.2247.1847.183,06146.98
12/30/202547.1847.2247.1747.222,20647.01
12/29/202547.1447.2047.1347.195,18546.98
12/26/202547.1447.1947.1447.175,36646.97
12/24/202547.1147.1747.1147.162,54046.95
12/23/202547.0647.1047.0347.103,51446.89