Xtrackers Cybersecurity Select Equity ETF (PSWD)

32.16
+0.36 (1.12%)
NASDAQ · Last Trade: Apr 25th, 8:55 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Xtrackers Cybersecurity Select Equity ETF (PSWD)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202631.8232.1631.8232.1670432.16
4/23/202632.3632.3631.8031.8057031.80
4/22/202632.8032.8032.8032.8011932.80
4/21/202632.7532.9532.5632.561,81732.56
4/20/202631.9931.9931.9931.996431.99
4/17/202631.8531.8931.8331.8683631.86
4/16/202631.0531.5731.0531.521,97531.52
4/15/202630.1230.6230.1230.5741630.57
4/14/202629.1429.9629.1429.734,63129.73
4/13/202629.3429.6829.2929.6857329.68
4/10/202629.1029.1028.7228.7399928.73
4/09/202631.2331.2330.0030.001,01530.00
4/08/202631.6231.6231.4131.501,03631.50
4/07/202630.9830.9830.9830.9811730.98
4/06/202630.7030.7030.7030.703130.70
4/02/202630.6430.6430.6430.6414130.64
4/01/202630.4830.4830.4830.485030.48
3/31/202629.7130.0429.7130.0414730.04
3/30/202629.1929.1929.1929.1911129.19
3/27/202629.0029.1628.9529.041,80029.04
3/26/202630.7030.7030.2530.2584930.25
3/25/202630.7830.7830.4530.4517730.45
3/24/202630.3830.4230.2130.212,46830.21
3/23/202631.2931.2931.2931.297431.29
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