Xtrackers Low Beta High Yield Bond ETF (HYDW)

46.50
-0.12 (-0.26%)
NYSE· Last Trade: Sep 1st, 4:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202646.7846.8446.7746.842,83346.84
8/28/202646.7846.8746.7646.793,42646.79
8/27/202646.8646.8846.8646.871,52946.87
8/26/202646.8246.8746.8046.874,95146.87
8/25/202646.8446.8646.8446.8660146.86
8/24/202646.7346.8046.7346.803,70846.80
8/21/202646.7346.8246.7346.8261046.82
8/20/202646.7246.8446.7246.841,39546.84
8/19/202646.7646.8846.7646.885,59946.88
8/18/202646.6946.7546.6546.751,79046.75
8/17/202646.7646.7646.6846.761,60846.76
8/14/202646.7946.7946.7446.791,17346.79
8/13/202646.7346.8246.7146.821,07446.82
8/12/202646.6646.7346.6646.7361946.73
8/11/202646.5646.6746.5546.671,97146.67
8/10/202646.5446.5846.5046.512,23346.51
8/07/202646.5746.6146.2846.5488,14946.54
8/06/202646.5346.5346.5046.503,21746.50
8/05/202646.5546.5546.5246.541,17046.54
8/04/202646.4946.5846.4946.581,24146.58
8/03/202646.4946.5346.4546.479,13146.47
7/31/202646.5646.5846.5046.581,49046.37
7/30/202646.5946.5946.5946.5995146.38
7/29/202646.5246.5746.4746.471,35946.27
7/28/202646.4946.5446.4946.532,78046.32
7/27/202646.5146.5546.5046.503,69446.29
7/24/202646.5046.5546.4746.471,40246.27
7/23/202646.5046.5346.4546.515,46246.31
7/22/202646.6346.6346.6046.611,28446.40
7/21/202646.7046.7146.6346.6611,17446.45
7/20/202646.6946.7246.6946.691,84946.48
7/17/202646.7146.7346.7046.711,82746.50
7/16/202646.6946.7246.6946.722,03646.51
7/15/202646.7246.7246.7046.711,45946.50
7/14/202646.6546.6946.6546.651,18246.44
7/13/202646.5746.5746.5746.5761046.36
7/10/202646.6746.7346.6546.651,76046.44
7/09/202646.6646.7146.6546.682,60146.47
7/08/202646.6746.6746.5946.632,01746.42
7/07/202646.6846.7646.6846.704,52046.50
7/06/202646.7046.7746.6746.721,67146.51
7/02/202646.7146.7746.6746.714,39846.50
7/01/202646.6046.6346.6046.6381646.42
6/30/202646.8346.9046.8346.843,74546.43
6/29/202646.8046.9546.7746.844,25946.43
6/26/202646.7746.8046.7746.8090546.39
6/25/202646.7746.7746.7746.7796646.36
6/24/202646.7946.7946.7346.741,52346.33
6/23/202646.6746.7646.6746.741,71146.33
6/22/202646.7646.7646.7246.732,09546.31
6/18/202646.7646.7946.7646.783,03846.37
6/17/202646.7346.7746.7046.703,39546.30
6/16/202646.8046.8446.7646.784,12046.37
6/15/202646.8646.8846.7346.769,08646.35
6/12/202646.6546.7346.6546.702,54746.29
6/11/202646.5746.7146.5746.7088946.29
6/10/202646.5246.5646.5246.531,91546.12
6/09/202646.6046.6046.5046.545,19546.13
6/08/202646.5846.5846.5246.521,77046.12
6/05/202646.5846.5846.5146.511,51246.10
6/04/202646.6346.6346.6246.631,32646.22
6/03/202646.5946.5946.5546.563,18946.15
6/02/202646.5646.6646.5646.651,48446.24
6/01/202646.6246.6646.5946.652,72346.24