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

50.27 USD -0.09 (-0.18%)
Streaming Delayed Price Updated: 12:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.47 50.49 50.35 50.36 2,700 -0.07(-0.15%)
Feb 25, 2021 50.65 50.71 50.37 50.43 7,036 -0.36(-0.71%)
Feb 24, 2021 50.66 50.79 50.66 50.79 2,792 -0.03(-0.06%)
Feb 23, 2021 50.72 50.82 50.62 50.82 4,080 +0.11(+0.22%)
Feb 22, 2021 50.81 50.81 50.71 50.71 1,851 -0.14(-0.27%)
Feb 19, 2021 50.94 50.94 50.85 50.85 22,100 -0.03(-0.07%)
Feb 18, 2021 50.82 50.90 50.82 50.88 3,288 -0.01(-0.02%)
Feb 17, 2021 50.90 50.94 50.85 50.89 6,483 -0.08(-0.16%)
Feb 16, 2021 51.02 51.02 50.93 50.97 5,453 -0.07(-0.15%)
Feb 12, 2021 50.99 51.04 50.99 51.04 1,000 +0.10(+0.19%)
Feb 11, 2021 50.92 50.96 50.90 50.95 5,587 +0.03(+0.07%)
Feb 10, 2021 50.94 50.97 50.86 50.92 5,183 -0.01(-0.03%)
Feb 09, 2021 50.98 51.00 50.93 50.93 6,031 -0.08(-0.16%)
Feb 08, 2021 50.96 51.04 50.96 51.01 3,411 +0.09(+0.17%)
Feb 05, 2021 51.00 51.00 50.92 50.92 3,400 +0.11(+0.22%)
Feb 04, 2021 50.79 50.87 50.78 50.81 5,610 +0.05(+0.10%)
Feb 03, 2021 50.79 50.84 50.76 50.76 3,678 -0.00(-0.01%)
Feb 02, 2021 50.69 50.80 50.69 50.77 3,756 +0.16(+0.32%)
Feb 01, 2021 50.57 50.65 50.52 50.61 10,125 -0.01(-0.03%)
Jan 29, 2021 50.74 50.84 50.60 50.62 8,000 -0.12(-0.24%)
Jan 28, 2021 50.86 50.91 50.74 50.74 6,098 +0.16(+0.32%)
Jan 27, 2021 50.62 50.70 50.54 50.58 13,808 -0.14(-0.28%)
Jan 26, 2021 50.72 50.78 50.72 50.72 16,798 -0.00(-0.00%)
Jan 25, 2021 50.76 50.76 50.66 50.72 3,677 -0.01(-0.02%)
Jan 22, 2021 50.74 50.78 50.73 50.73 2,200 -0.10(-0.19%)
Jan 21, 2021 50.86 50.86 50.76 50.83 15,686 -0.01(-0.01%)
Jan 20, 2021 50.86 50.86 50.80 50.84 4,922 +0.10(+0.20%)
Jan 19, 2021 50.71 50.76 50.69 50.73 3,330 +0.07(+0.15%)
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%)
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.