Xtrackers Low Beta High Yield Bond ETF (NY: HYDW )

50.66 USD -0.02 (-0.04%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 50.66 50.71 50.65 50.66 10,600 -0.02(-0.04%)
Jan 14, 2021 50.78 50.78 50.68 50.68 10,810 -0.06(-0.11%)
Jan 13, 2021 50.64 50.80 50.64 50.74 4,217 +0.08(+0.15%)
Jan 12, 2021 50.57 50.66 50.51 50.66 7,154 +0.09(+0.18%)
Jan 11, 2021 50.59 50.68 50.53 50.57 7,322 -0.27(-0.53%)
Jan 08, 2021 50.86 50.86 50.68 50.84 82,900 +0.05(+0.10%)
Jan 07, 2021 50.87 50.87 50.76 50.79 3,292 +0.14(+0.28%)
Jan 06, 2021 50.88 50.89 50.65 50.65 2,940 -0.11(-0.21%)
Jan 05, 2021 50.73 50.82 50.73 50.76 4,735 +0.00(+0.00%)
Jan 04, 2021 50.66 50.76 50.61 50.76 2,715 -0.10(-0.21%)
Dec 31, 2020 50.86 50.86 50.86 9,801 +0.01(+0.02%)
Dec 30, 2020 50.81 50.88 50.78 50.85 9,801 +0.10(+0.20%)
Dec 29, 2020 50.84 50.84 50.74 50.75 2,720 -0.02(-0.03%)
Dec 28, 2020 50.84 50.86 50.76 50.76 4,595 +0.04(+0.09%)
Dec 24, 2020 50.67 50.73 50.67 50.72 4,500 +0.11(+0.21%)
Dec 23, 2020 50.53 50.64 50.53 50.62 6,716 +0.18(+0.36%)
Dec 22, 2020 50.42 50.45 50.40 50.44 2,985 -0.17(-0.34%)
Dec 21, 2020 50.65 50.65 50.52 50.61 5,741 -0.19(-0.37%)
Dec 18, 2020 50.76 50.79 50.71 50.79 34,200 +0.04(+0.07%)
Dec 17, 2020 50.78 50.78 50.73 50.76 2,962 +0.05(+0.11%)
Dec 16, 2020 50.75 50.75 50.65 50.70 1,326 -0.07(-0.14%)
Dec 15, 2020 50.61 50.79 50.61 50.77 3,475 +0.19(+0.38%)
Dec 14, 2020 50.71 50.71 50.54 50.58 14,215 -0.06(-0.11%)
Dec 11, 2020 50.69 50.69 50.60 50.64 4,000 -0.06(-0.11%)
Dec 10, 2020 50.73 50.74 50.69 50.69 853 +0.07(+0.15%)
Dec 09, 2020 50.71 50.71 50.62 50.62 5,263 -0.12(-0.24%)
Dec 08, 2020 50.75 50.78 50.69 50.74 4,174 +0.00(+0.01%)
Dec 07, 2020 50.78 50.78 50.70 50.74 2,213 -0.04(-0.07%)
Dec 04, 2020 50.78 50.80 50.78 50.78 800 +0.11(+0.23%)
Dec 03, 2020 50.71 50.74 50.66 50.66 3,071 +0.03(+0.06%)
Dec 02, 2020 50.48 50.67 50.48 50.63 8,674 +0.06(+0.11%)
Dec 01, 2020 50.58 50.58 50.54 50.57 1,494 -0.03(-0.06%)
Nov 30, 2020 50.58 50.63 50.56 50.60 2,530 -0.06(-0.11%)
Nov 27, 2020 50.70 50.72 50.66 50.66 1,300 -0.00(-0.00%)
Nov 25, 2020 50.69 50.69 50.66 50.66 1,900 +0.04(+0.07%)
Nov 24, 2020 50.77 50.79 50.62 50.62 2,926 +0.01(+0.02%)
Nov 23, 2020 50.71 50.71 50.58 50.61 11,441 +0.06(+0.12%)
Nov 20, 2020 50.55 50.61 50.55 50.55 9,900 -0.12(-0.23%)
Nov 19, 2020 50.57 50.69 50.57 50.67 2,393 +0.17(+0.33%)
Nov 18, 2020 50.61 50.66 50.50 50.50 19,083 -0.13(-0.25%)
Nov 17, 2020 50.47 50.65 50.47 50.63 11,436 +0.07(+0.14%)
Nov 16, 2020 50.55 50.56 50.47 50.56 18,130 +0.17(+0.35%)
Nov 13, 2020 50.39 50.39 50.33 50.39 8,800 +0.13(+0.26%)
Nov 12, 2020 50.43 50.47 50.24 50.25 2,252 -0.21(-0.42%)
Nov 11, 2020 50.59 50.59 50.20 50.47 149,397 -0.15(-0.29%)
Nov 10, 2020 50.68 50.89 50.60 50.62 7,400 -0.03(-0.06%)
Nov 09, 2020 51.08 51.13 50.65 50.65 3,494 +0.08(+0.17%)
Nov 06, 2020 50.62 50.65 50.52 50.56 1,100 -0.11(-0.21%)
Nov 05, 2020 50.78 50.78 50.67 50.67 2,242 +0.23(+0.45%)
Nov 04, 2020 50.27 50.51 50.27 50.44 1,872 +0.37(+0.75%)
Nov 03, 2020 50.04 50.07 49.92 50.07 1,446 +0.33(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.