Xtrackers USD High Yield Corporate Bond ETF (HYLB)

Last Price35.06

Change+0.04 (0.11%)

NYSE · Last Trade: Nov 3rd, 6:36 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Xtrackers USD High Yield Corporate Bond ETF (HYLB)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	35.06	35.10	35.00	35.06	1,378,546	35.06
11/02/2026	35.14	35.17	35.02	35.02	2,328,095	35.02
10/30/2026	35.27	35.30	35.21	35.25	2,136,062	35.06
10/29/2026	35.30	35.41	35.27	35.35	894,086	35.16
10/28/2026	35.40	35.41	35.28	35.38	1,830,297	35.19
10/27/2026	35.24	35.38	35.22	35.37	874,190	35.18
10/26/2026	35.13	35.25	35.13	35.18	1,265,130	34.99
10/23/2026	35.06	35.14	35.03	35.13	2,799,499	34.94
10/22/2026	35.00	35.16	35.00	35.15	962,758	34.96
10/21/2026	35.05	35.12	35.03	35.08	702,172	34.89
10/20/2026	34.96	35.10	34.96	35.04	998,992	34.85
10/19/2026	35.08	35.08	35.02	35.03	704,585	34.84
10/16/2026	35.15	35.16	35.02	35.04	901,298	34.85
10/15/2026	35.03	35.20	35.01	35.16	1,154,065	34.97
10/14/2026	34.99	35.03	34.98	35.02	1,198,303	34.83
10/13/2026	35.20	35.21	35.08	35.12	1,016,913	34.93
10/12/2026	35.17	35.26	35.16	35.22	822,543	35.03
10/09/2026	35.19	35.20	35.12	35.18	1,038,502	34.99
10/08/2026	35.10	35.15	35.06	35.13	3,934,481	34.94
10/07/2026	35.08	35.16	35.05	35.16	1,202,827	34.97
10/06/2026	35.19	35.23	35.14	35.21	1,813,735	35.02
10/05/2026	35.00	35.08	34.98	35.06	1,178,753	34.87
10/02/2026	35.15	35.19	34.99	35.02	1,819,346	34.83
10/01/2026	34.94	35.04	34.80	35.01	4,664,722	34.82
9/30/2026	35.33	35.37	35.21	35.22	3,662,951	34.82
9/29/2026	35.38	35.39	35.16	35.29	3,180,270	34.89
9/28/2026	35.36	35.41	35.31	35.37	2,452,582	34.97
9/25/2026	35.53	35.54	35.43	35.51	1,938,381	35.11
9/24/2026	35.58	35.64	35.51	35.52	1,594,791	35.12
9/23/2026	35.83	35.84	35.60	35.61	2,550,415	35.21
9/22/2026	35.91	35.92	35.85	35.89	1,014,879	35.49
9/21/2026	35.89	35.91	35.87	35.89	1,279,530	35.49
9/18/2026	35.86	35.87	35.80	35.82	3,822,228	35.42
9/17/2026	35.90	35.92	35.88	35.90	622,208	35.50
9/16/2026	35.82	35.94	35.76	35.80	744,146	35.40
9/15/2026	35.82	35.83	35.75	35.75	689,655	35.35
9/14/2026	35.85	35.89	35.78	35.83	889,211	35.43
9/11/2026	35.97	35.98	35.87	35.88	920,271	35.48
9/10/2026	35.97	35.98	35.87	35.89	2,088,813	35.49
9/09/2026	36.10	36.11	36.05	36.06	734,111	35.65
9/08/2026	36.15	36.16	36.10	36.12	690,186	35.71
9/04/2026	36.15	36.17	36.13	36.15	495,449	35.74
9/03/2026	36.16	36.20	36.14	36.15	693,173	35.74
9/02/2026	36.14	36.16	36.11	36.12	710,306	35.71
9/01/2026	36.18	36.19	36.08	36.09	1,872,565	35.68
8/31/2026	36.38	36.44	36.35	36.44	1,567,144	35.84
8/28/2026	36.47	36.48	36.35	36.37	575,035	35.77
8/27/2026	36.46	36.48	36.42	36.43	488,348	35.83
8/26/2026	36.44	36.46	36.40	36.44	536,065	35.84
8/25/2026	36.41	36.46	36.40	36.45	473,616	35.85
8/24/2026	36.34	36.38	36.31	36.36	687,356	35.76
8/21/2026	36.35	36.35	36.30	36.32	436,204	35.72
8/20/2026	36.31	36.34	36.27	36.29	904,011	35.69
8/19/2026	36.37	36.39	36.34	36.36	911,512	35.76
8/18/2026	36.31	36.32	36.28	36.31	314,665	35.71
8/17/2026	36.35	36.37	36.33	36.33	430,048	35.73
8/14/2026	36.41	36.41	36.36	36.39	262,652	35.79
8/13/2026	36.37	36.43	36.36	36.41	453,819	35.81
8/12/2026	36.33	36.34	36.31	36.33	504,616	35.73
8/11/2026	36.30	36.31	36.27	36.28	311,722	35.68
8/10/2026	36.32	36.32	36.24	36.26	414,129	35.66
8/07/2026	36.35	36.35	36.31	36.34	760,593	35.74
8/06/2026	36.28	36.29	36.23	36.25	1,347,013	35.65
8/05/2026	36.30	36.30	36.24	36.27	782,830	35.67
8/04/2026	36.20	36.30	36.20	36.29	852,885	35.69