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

50.36 USD -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.15 49.17 49.15 49.17 11,801 +0.10(+0.21%)
Jan 30, 2019 49.08 49.08 49.07 49.07 101 +0.27(+0.55%)
Jan 29, 2019 48.76 48.80 48.76 48.80 100 +0.03(+0.06%)
Jan 28, 2019 48.77 48.77 48.77 48.77 0 -0.05(-0.11%)
Jan 25, 2019 48.83 48.83 48.83 48.83 0 +0.07(+0.13%)
Jan 24, 2019 48.76 48.76 48.76 48.76 0 +0.09(+0.19%)
Jan 23, 2019 48.63 48.67 48.63 48.67 220 +0.03(+0.07%)
Jan 22, 2019 48.64 48.64 48.64 48.64 0 -0.11(-0.23%)
Jan 18, 2019 48.75 48.75 48.75 48.75 100 +0.06(+0.13%)
Jan 17, 2019 48.69 48.69 48.69 48.69 55 +0.09(+0.19%)
Jan 16, 2019 48.59 48.59 48.59 48.59 0 +0.09(+0.18%)
Jan 15, 2019 48.51 48.51 48.51 48.51 0 +0.14(+0.29%)
Jan 14, 2019 48.45 48.45 48.37 48.37 200 -0.14(-0.30%)
Jan 11, 2019 48.51 48.51 48.51 48.51 0 -0.07(-0.13%)
Jan 10, 2019 48.58 48.58 48.58 48.58 1 +0.12(+0.24%)
Jan 09, 2019 48.46 48.46 48.43 48.46 500 +0.08(+0.17%)
Jan 08, 2019 48.30 48.38 48.30 48.38 100 +0.27(+0.55%)
Jan 07, 2019 48.10 48.11 48.10 48.11 305 +0.31(+0.66%)
Jan 04, 2019 47.64 47.89 47.64 47.80 300 +0.53(+1.11%)
Jan 03, 2019 47.26 47.32 47.26 47.27 801 -0.11(-0.23%)
Jan 02, 2019 47.36 47.38 47.36 47.38 100 -0.04(-0.08%)
Dec 31, 2018 47.43 47.46 47.42 47.42 300 +0.05(+0.12%)
Dec 28, 2018 47.31 47.37 47.31 47.37 100 +0.04(+0.08%)
Dec 27, 2018 47.33 47.33 47.33 47.33 0 -0.09(-0.19%)
Dec 26, 2018 47.07 47.42 47.07 47.42 100 +0.61(+1.30%)
Dec 24, 2018 46.99 46.99 46.81 46.81 200 -0.26(-0.55%)
Dec 21, 2018 47.07 47.07 47.07 47.07 100 -0.35(-0.74%)
Dec 20, 2018 47.48 47.48 47.08 47.42 37,500 -0.25(-0.52%)
Dec 19, 2018 47.69 47.69 47.67 47.67 106 -0.32(-0.67%)
Dec 18, 2018 48.08 48.08 47.99 47.99 400 -0.08(-0.16%)
Dec 17, 2018 48.30 48.30 48.06 48.06 1,318 -0.15(-0.30%)
Dec 14, 2018 48.27 48.27 48.21 48.21 3,000 -0.08(-0.17%)
Dec 13, 2018 48.32 48.32 48.29 48.29 1,257 +0.09(+0.19%)
Dec 12, 2018 48.20 48.20 48.20 48.20 1 +0.15(+0.31%)
Dec 11, 2018 48.13 48.13 48.05 48.05 3,601 +0.05(+0.11%)
Dec 10, 2018 48.00 48.00 48.00 48.00 0 +0.10(+0.21%)
Dec 07, 2018 47.90 47.90 47.90 0 +0.00(+0.00%)
Dec 06, 2018 47.90 47.90 47.90 47.90 100 -0.19(-0.40%)
Dec 04, 2018 48.10 48.10 48.06 48.09 6,100 -0.13(-0.27%)
Dec 03, 2018 48.22 48.22 48.22 48.22 100 -0.11(-0.23%)
Nov 30, 2018 48.33 48.33 48.33 0 +0.00(+0.00%)
Nov 29, 2018 48.32 48.33 48.31 48.33 42,095 +0.03(+0.06%)
Nov 28, 2018 48.30 48.30 48.30 48.30 100 +0.17(+0.35%)
Nov 27, 2018 48.13 48.13 48.13 0 +0.00(+0.00%)
Nov 26, 2018 48.13 48.13 48.13 48.13 1,041 +0.13(+0.27%)
Nov 23, 2018 48.00 48.00 48.00 48.00 100 +0.00(+0.00%)
Nov 21, 2018 48.00 48.00 48.00 0 +0.00(+0.00%)
Nov 20, 2018 48.00 48.00 48.00 48.00 1 +0.00(+0.00%)
Nov 19, 2018 48.00 48.00 48.00 48.00 2 +0.00(+0.00%)
Nov 16, 2018 48.05 48.05 48.00 48.00 200 -0.08(-0.17%)
Nov 15, 2018 48.08 48.08 48.08 48.08 1 +0.00(+0.00%)
Nov 14, 2018 48.10 48.11 48.08 48.08 10,401 -0.24(-0.50%)
Nov 13, 2018 48.32 48.32 48.32 0 +0.00(+0.00%)
Nov 12, 2018 48.44 48.44 48.31 48.32 982 -0.12(-0.25%)
Nov 09, 2018 48.44 48.44 48.44 48.44 200 -0.12(-0.24%)
Nov 08, 2018 48.62 48.62 48.56 48.56 289 +0.16(+0.32%)
Nov 07, 2018 48.40 48.40 48.40 0 +0.00(+0.00%)
Nov 06, 2018 48.40 48.40 48.40 0 +0.00(+0.00%)
Nov 05, 2018 48.40 48.40 48.40 48.40 640 +0.02(+0.05%)
Nov 02, 2018 48.38 48.38 48.38 0 +0.00(+0.00%)
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.