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

50.61 USD UNCHANGED
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 50.70 50.70 50.58 50.61 1,700 +0.00(+0.00%)
Apr 15, 2021 50.57 50.61 50.57 50.61 1,697 +0.13(+0.25%)
Apr 14, 2021 50.51 50.53 50.45 50.48 4,345 +0.00(+0.00%)
Apr 13, 2021 50.46 50.48 50.43 50.48 5,600 +0.00(+0.01%)
Apr 12, 2021 50.50 50.51 50.42 50.48 107,245 -0.03(-0.06%)
Apr 09, 2021 50.52 50.52 50.50 50.51 502,300 -0.05(-0.11%)
Apr 08, 2021 50.56 50.57 50.52 50.56 3,904 +0.00(+0.01%)
Apr 07, 2021 50.59 50.59 50.53 50.56 5,352 +0.01(+0.02%)
Apr 06, 2021 50.51 50.58 50.51 50.55 2,919 +0.10(+0.20%)
Apr 05, 2021 50.44 50.48 50.44 50.45 4,063 +0.03(+0.06%)
Apr 01, 2021 50.39 50.42 50.35 50.42 20,700 -0.06(-0.12%)
Mar 31, 2021 50.38 50.49 50.38 50.48 1,151 +0.14(+0.29%)
Mar 30, 2021 50.36 50.38 50.31 50.34 8,802 -0.04(-0.09%)
Mar 29, 2021 50.33 50.38 50.29 50.38 1,685 +0.04(+0.08%)
Mar 26, 2021 50.30 50.34 50.22 50.34 1,600 +0.14(+0.27%)
Mar 25, 2021 50.13 50.23 50.11 50.20 1,842 +0.00(+0.01%)
Mar 24, 2021 50.18 50.28 50.18 50.20 5,098 +0.10(+0.20%)
Mar 23, 2021 50.01 50.12 50.01 50.10 639 +0.04(+0.08%)
Mar 22, 2021 50.01 50.07 50.01 50.06 1,030 +0.12(+0.24%)
Mar 19, 2021 49.80 49.94 49.78 49.94 2,500 +0.14(+0.28%)
Mar 18, 2021 49.90 49.90 49.71 49.80 7,927 -0.24(-0.48%)
Mar 17, 2021 49.96 50.11 49.93 50.04 5,502,371 +0.04(+0.08%)
Mar 16, 2021 50.13 50.13 50.00 50.00 3,982 -0.15(-0.29%)
Mar 15, 2021 50.14 50.15 50.08 50.15 6,464 -0.01(-0.02%)
Mar 12, 2021 50.22 50.22 50.15 50.15 1,400 -0.10(-0.19%)
Mar 11, 2021 50.27 50.33 50.20 50.25 2,337 +0.09(+0.19%)
Mar 10, 2021 50.01 50.18 50.01 50.16 7,819 +0.12(+0.23%)
Mar 09, 2021 50.19 50.23 50.04 50.04 4,138 +0.10(+0.20%)
Mar 08, 2021 50.17 50.23 49.94 49.94 2,719 -0.37(-0.74%)
Mar 05, 2021 50.26 50.34 50.12 50.31 5,700 +0.14(+0.29%)
Mar 04, 2021 50.43 50.47 50.11 50.17 3,488 -0.19(-0.37%)
Mar 03, 2021 50.36 50.45 50.32 50.36 7,212 -0.09(-0.18%)
Mar 02, 2021 50.46 50.51 50.45 50.45 2,205 -0.08(-0.16%)
Mar 01, 2021 50.34 50.53 50.34 50.53 8,093 +0.18(+0.35%)
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%)
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.