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, 2020 50.51 50.51 50.46 50.48 1,500 -0.12(-0.24%)
Jan 30, 2020 50.50 50.62 50.50 50.60 1,148 +0.05(+0.11%)
Jan 29, 2020 50.61 50.61 50.54 50.55 5,064 +0.02(+0.04%)
Jan 28, 2020 50.43 50.56 50.42 50.53 4,837 +0.21(+0.42%)
Jan 27, 2020 50.38 50.38 50.29 50.31 3,352 -0.21(-0.42%)
Jan 24, 2020 50.63 50.64 50.52 50.52 5,400 -0.13(-0.25%)
Jan 23, 2020 50.70 50.70 50.65 50.65 1,348 -0.03(-0.05%)
Jan 22, 2020 50.70 50.72 50.67 50.68 1,218 -0.00(-0.01%)
Jan 21, 2020 50.72 50.75 50.68 50.68 2,986 -0.02(-0.03%)
Jan 17, 2020 50.69 50.73 50.69 50.70 13,200 -0.00(-0.01%)
Jan 16, 2020 50.72 50.72 50.69 50.70 9,055 +0.02(+0.04%)
Jan 15, 2020 50.65 50.71 50.65 50.68 1,940 +0.03(+0.06%)
Jan 14, 2020 50.64 50.69 50.64 50.65 13,945 -0.01(-0.02%)
Jan 13, 2020 50.65 50.67 50.65 50.66 1,982 +0.04(+0.09%)
Jan 10, 2020 50.63 50.63 50.62 50.62 300 +0.03(+0.07%)
Jan 09, 2020 50.59 50.59 50.58 50.58 1,110 +0.02(+0.04%)
Jan 08, 2020 50.58 50.58 50.56 50.56 191 +0.01(+0.01%)
Jan 07, 2020 50.56 50.56 50.55 50.55 1,390 -0.02(-0.04%)
Jan 06, 2020 50.60 50.60 50.58 50.58 367 +0.05(+0.09%)
Jan 03, 2020 50.49 50.55 50.49 50.53 400 -0.02(-0.04%)
Jan 02, 2020 50.53 50.57 50.50 50.55 3,230 +0.08(+0.17%)
Dec 31, 2019 50.41 50.48 50.41 50.47 8,700 -0.02(-0.04%)
Dec 30, 2019 50.48 50.49 50.45 50.49 563 -0.00(-0.00%)
Dec 27, 2019 50.47 50.49 50.46 50.49 2,900 -0.02(-0.04%)
Dec 26, 2019 50.52 50.52 50.51 50.51 1,020 +0.07(+0.13%)
Dec 24, 2019 50.46 50.47 50.44 50.44 1,200 +0.00(+0.00%)
Dec 23, 2019 50.47 50.47 50.44 50.44 3,067 +0.02(+0.03%)
Dec 20, 2019 50.52 50.52 50.42 50.42 2,700 -0.21(-0.42%)
Dec 19, 2019 50.68 50.70 50.64 50.64 2,914 -0.00(-0.00%)
Dec 18, 2019 50.64 50.64 50.64 50.64 110 -0.00(-0.01%)
Dec 17, 2019 50.63 50.67 50.62 50.64 1,516 +0.06(+0.11%)
Dec 16, 2019 50.62 50.62 50.59 50.59 5,961 +0.03(+0.05%)
Dec 13, 2019 50.60 50.60 50.56 50.56 1,900 -0.00(-0.00%)
Dec 12, 2019 50.55 50.56 50.53 50.56 1,645 +0.07(+0.14%)
Dec 11, 2019 50.43 50.50 50.43 50.49 2,653 +0.08(+0.15%)
Dec 10, 2019 50.39 50.42 50.39 50.42 3,516 +0.03(+0.06%)
Dec 09, 2019 50.43 50.43 50.39 50.39 3,208 -0.02(-0.04%)
Dec 06, 2019 50.41 50.41 50.41 50.41 100 +0.07(+0.14%)
Dec 05, 2019 50.37 50.37 50.34 50.34 1,105 +0.04(+0.08%)
Dec 04, 2019 50.30 50.30 50.30 50.30 62 +0.03(+0.06%)
Dec 03, 2019 50.24 50.27 50.23 50.27 1,308 -0.17(-0.33%)
Dec 02, 2019 50.47 50.47 50.44 50.44 8,253 -0.00(-0.01%)
Nov 29, 2019 50.50 50.50 50.44 50.44 5,200 -0.05(-0.10%)
Nov 27, 2019 50.45 50.49 50.44 50.49 1,400 +0.05(+0.10%)
Nov 26, 2019 50.44 50.44 50.44 50.44 205 +0.03(+0.06%)
Nov 25, 2019 50.39 50.41 50.36 50.41 1,534 +0.06(+0.12%)
Nov 22, 2019 50.29 50.37 50.29 50.35 4,900 +0.10(+0.19%)
Nov 21, 2019 50.30 50.30 50.25 50.25 305 +0.02(+0.05%)
Nov 20, 2019 50.28 50.29 50.23 50.23 1,818 -0.02(-0.04%)
Nov 19, 2019 50.35 50.35 50.23 50.25 3,105 -0.08(-0.16%)
Nov 18, 2019 50.35 50.35 50.30 50.33 2,839 -0.02(-0.05%)
Nov 15, 2019 50.38 50.38 50.33 50.35 500 +0.06(+0.13%)
Nov 14, 2019 50.27 50.29 50.27 50.29 1,400 +0.03(+0.07%)
Nov 13, 2019 50.28 50.28 50.26 50.26 699 -0.01(-0.03%)
Nov 12, 2019 50.28 50.29 50.25 50.27 1,762 +0.00(+0.00%)
Nov 11, 2019 50.28 50.29 50.25 50.27 4,558 -0.01(-0.02%)
Nov 08, 2019 50.33 50.33 50.27 50.28 7,200 -0.04(-0.07%)
Nov 07, 2019 50.39 50.39 50.32 50.32 531 +0.01(+0.01%)
Nov 06, 2019 50.33 50.33 50.31 50.31 71,981 -0.06(-0.12%)
Nov 05, 2019 50.44 50.44 50.37 50.37 77,131 -0.10(-0.19%)
Nov 04, 2019 50.50 50.51 50.45 50.47 8,607 +0.06(+0.13%)
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.