Xtrackers Low Beta High Yield Bond ETF (HYDW)

46.56
+0.05 (0.11%)
NYSE· Last Trade: Jun 8th, 11:31 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202646.5846.5846.5146.511,51246.51
6/04/202646.6346.6346.6246.631,32646.63
6/03/202646.5946.5946.5546.563,18946.56
6/02/202646.5646.6646.5646.651,48446.65
6/01/202646.6246.6646.5946.652,72346.65
5/29/20260.0046.9246.8846.891,46346.89
5/28/202646.7746.8946.7746.821,74646.82
5/27/202646.7846.7946.7646.791,37646.79
5/26/202646.7746.8246.6946.814,61246.81
5/22/202646.7046.7746.7046.721,04146.72
5/21/202646.6046.7146.6046.716,71446.71
5/20/202646.4946.6446.4346.6431,20646.64
5/19/202646.4946.5246.4746.513,20946.51
5/18/202646.6146.6146.5146.563,62246.56
5/15/202646.6246.6246.5646.584,10146.58
5/14/202646.7346.7846.7246.721,53646.72
5/13/202646.6946.7346.6546.731,12646.73
5/12/202646.7146.7246.7146.7240146.72
5/11/202646.7646.8246.7546.752,54546.75
5/08/202646.7546.8146.7546.815,61246.81
5/07/202646.7846.7846.7246.723,82446.72
5/06/202646.8046.8446.8046.842,15946.84
5/05/202646.7146.7546.7046.722,32546.72
5/04/202646.7746.7746.6646.661,81846.66
5/01/202646.7746.8446.7446.773,29346.77
4/30/202646.9046.9746.8646.972,15046.76
4/29/202646.9046.9046.8146.822,20246.62
4/28/202646.9546.9646.9346.962,63546.75
4/27/202646.9847.0046.9546.992,96646.79
4/24/202646.9047.0046.9046.982,58546.77
4/23/202646.9646.9646.8246.941,83346.73
4/22/202646.9847.0446.9546.973,54246.76
4/21/202646.9246.9946.9146.911,85746.70
4/20/202647.0147.0146.9546.991,70746.78
4/17/202647.0047.0947.0047.022,20946.82
4/16/202646.9746.9746.8846.8879746.67
4/15/202646.9446.9546.8946.952,20646.75
4/14/202646.8347.0346.8346.978,91346.76
4/13/202646.7346.8746.7346.872,16446.66
4/10/202646.8646.8646.7446.741,66446.54
4/09/202646.7746.9946.7746.874,74746.66
4/08/202646.8346.8546.7846.843,69746.63
4/07/202646.5546.6946.5146.696,89646.49
4/06/202646.4646.6446.4646.6215,98346.42
4/02/202646.3846.5746.3746.535,79346.32
4/01/202646.4846.5246.4346.5021,52246.29
3/31/202646.4146.6246.4146.622,95746.20
3/30/202646.3246.3446.1946.231,82045.82
3/27/202646.1946.2046.0746.166,00545.74
3/26/202646.4446.4546.2346.232,69145.81
3/25/202646.5346.5646.4246.483,17246.06
3/24/202646.4346.4546.3746.395,61845.97
3/23/202646.5146.5946.3546.495,20446.08
3/20/202646.5446.5446.2246.2614,54745.85
3/19/202646.4246.5846.3746.584,10946.16
3/18/202646.6546.6946.4946.491,82146.07
3/17/202646.6546.7346.6346.739,28446.31
3/16/202646.5946.6846.5846.585,25546.17
3/13/202646.6346.6346.4546.472,65246.06
3/12/202646.7146.7146.5746.573,08746.15
3/11/202646.9146.9146.7646.773,77246.36
3/10/202646.7946.9846.7946.884,08446.46
3/09/202646.6946.9346.6946.934,14746.51