Xtrackers Low Beta High Yield Bond ETF (HYDW)

46.71
-0.01 (-0.01%)
NYSE· Last Trade: Jul 19th, 7:30 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202646.7146.7346.7046.711,82746.71
7/16/202646.6946.7246.6946.722,03646.72
7/15/202646.7246.7246.7046.711,45946.71
7/14/202646.6546.6946.6546.651,18246.65
7/13/202646.5746.5746.5746.5761046.57
7/10/202646.6746.7346.6546.651,76046.65
7/09/202646.6646.7146.6546.682,60146.68
7/08/202646.6746.6746.5946.632,01746.63
7/07/202646.6846.7646.6846.704,52046.70
7/06/202646.7046.7746.6746.721,67146.72
7/02/202646.7146.7746.6746.714,39846.71
7/01/202646.6046.6346.6046.6381646.63
6/30/202646.8346.9046.8346.843,74546.84
6/29/202646.8046.9546.7746.844,25946.84
6/26/202646.7746.8046.7746.8090546.80
6/25/202646.7746.7746.7746.7796646.77
6/24/202646.7946.7946.7346.741,52346.74
6/23/202646.6746.7646.6746.741,71146.74
6/22/202646.7646.7646.7246.732,09546.73
6/18/202646.7646.7946.7646.783,03846.78
6/17/202646.7346.7746.7046.703,39546.70
6/16/202646.8046.8446.7646.784,12046.78
6/15/202646.8646.8846.7346.769,08646.76
6/12/202646.6546.7346.6546.702,54746.70
6/11/202646.5746.7146.5746.7088946.70
6/10/202646.5246.5646.5246.531,91546.53
6/09/202646.6046.6046.5046.545,19546.54
6/08/202646.5846.5846.5246.521,77046.52
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
5/29/20260.0046.9246.8846.891,46346.68
5/28/202646.7746.8946.7746.821,74646.61
5/27/202646.7846.7946.7646.791,37646.58
5/26/202646.7746.8246.6946.814,61246.60
5/22/202646.7046.7746.7046.721,04146.51
5/21/202646.6046.7146.6046.716,71446.50
5/20/202646.4946.6446.4346.6431,20646.43
5/19/202646.4946.5246.4746.513,20946.30
5/18/202646.6146.6146.5146.563,62246.35
5/15/202646.6246.6246.5646.584,10146.37
5/14/202646.7346.7846.7246.721,53646.50
5/13/202646.6946.7346.6546.731,12646.51
5/12/202646.7146.7246.7146.7240146.50
5/11/202646.7646.8246.7546.752,54546.54
5/08/202646.7546.8146.7546.815,61246.60
5/07/202646.7846.7846.7246.723,82446.51
5/06/202646.8046.8446.8046.842,15946.63
5/05/202646.7146.7546.7046.722,32546.50
5/04/202646.7746.7746.6646.661,81846.45
5/01/202646.7746.8446.7446.773,29346.56
4/30/202646.9046.9746.8646.972,15046.55
4/29/202646.9046.9046.8146.822,20246.41
4/28/202646.9546.9646.9346.962,63546.54
4/27/202646.9847.0046.9546.992,96646.58
4/24/202646.9047.0046.9046.982,58546.56
4/23/202646.9646.9646.8246.941,83346.52
4/22/202646.9847.0446.9546.973,54246.55
4/21/202646.9246.9946.9146.911,85746.49
4/20/202647.0147.0146.9546.991,70746.57