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

50.51 USD -0.05 (-0.10%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.89 49.91 49.89 49.91 100 +0.03(+0.06%)
Apr 29, 2019 49.90 49.90 49.88 49.88 100 -0.02(-0.04%)
Apr 26, 2019 49.90 49.90 49.90 49.90 0 +0.04(+0.08%)
Apr 25, 2019 49.86 49.86 49.86 49.86 0 +0.01(+0.01%)
Apr 24, 2019 49.84 49.86 49.84 49.86 2,101 -0.03(-0.06%)
Apr 23, 2019 49.89 49.89 49.88 49.88 100 +0.09(+0.19%)
Apr 22, 2019 49.79 49.79 49.79 49.79 1 -0.04(-0.08%)
Apr 18, 2019 49.83 49.83 49.83 49.83 0 +0.02(+0.03%)
Apr 17, 2019 49.85 49.85 49.81 49.81 85,551 -0.05(-0.09%)
Apr 16, 2019 49.86 49.86 49.86 49.86 0 -0.02(-0.04%)
Apr 15, 2019 49.88 49.88 49.88 49.88 5 -0.01(-0.03%)
Apr 12, 2019 49.90 49.90 49.90 49.90 0 +0.03(+0.07%)
Apr 11, 2019 49.86 49.86 49.86 49.86 0 +0.05(+0.10%)
Apr 10, 2019 49.81 49.81 49.81 49.81 1 +0.11(+0.23%)
Apr 09, 2019 49.70 49.70 49.70 49.70 10 -0.00(-0.01%)
Apr 08, 2019 49.72 49.72 49.70 49.70 1,302 +0.02(+0.04%)
Apr 05, 2019 49.68 49.68 49.68 49.68 0 +0.02(+0.05%)
Apr 04, 2019 49.66 49.66 49.66 49.66 0 +0.06(+0.11%)
Apr 03, 2019 49.60 49.60 49.60 49.60 20 -0.02(-0.04%)
Apr 02, 2019 49.62 49.62 49.62 49.62 0 -0.04(-0.09%)
Apr 01, 2019 49.66 49.66 49.66 49.66 10 -0.13(-0.25%)
Mar 29, 2019 49.79 49.79 49.79 49.79 100 +0.03(+0.06%)
Mar 28, 2019 49.76 49.76 49.76 49.76 0 +0.11(+0.22%)
Mar 27, 2019 49.65 49.65 49.65 49.65 0 +0.03(+0.06%)
Mar 26, 2019 49.62 49.62 49.62 49.62 0 +0.03(+0.06%)
Mar 25, 2019 49.52 49.59 49.52 49.59 105 +0.07(+0.15%)
Mar 22, 2019 49.52 49.52 49.52 49.52 0 -0.12(-0.23%)
Mar 21, 2019 49.64 49.64 49.64 49.64 0 -0.00(-0.01%)
Mar 20, 2019 49.64 49.64 49.64 49.64 0 +0.16(+0.33%)
Mar 19, 2019 49.48 49.48 49.48 49.48 0 -0.01(-0.02%)
Mar 18, 2019 49.49 49.49 49.49 49.49 4 -0.02(-0.03%)
Mar 15, 2019 49.51 49.51 49.51 49.51 0 +0.07(+0.13%)
Mar 14, 2019 49.44 49.44 49.44 49.44 0 -0.01(-0.02%)
Mar 13, 2019 49.45 49.45 49.45 49.45 0 +0.08(+0.16%)
Mar 12, 2019 49.37 49.37 49.37 49.37 0 +0.00(+0.00%)
Mar 11, 2019 49.37 49.37 49.37 49.37 0 +0.16(+0.33%)
Mar 08, 2019 49.21 49.21 49.21 49.21 0 -0.01(-0.01%)
Mar 07, 2019 49.22 49.22 49.22 49.22 150 -0.03(-0.07%)
Mar 06, 2019 49.25 49.25 49.25 49.25 1 -0.07(-0.15%)
Mar 05, 2019 49.36 49.36 49.32 49.32 1,174 +0.01(+0.02%)
Mar 04, 2019 49.31 49.31 49.31 49.31 20 -0.04(-0.08%)
Mar 01, 2019 49.33 49.35 49.33 49.35 100 -0.10(-0.20%)
Feb 28, 2019 49.45 49.45 49.45 49.45 0 -0.01(-0.02%)
Feb 27, 2019 49.49 49.49 49.46 49.46 1,070 +0.01(+0.03%)
Feb 26, 2019 49.45 49.45 49.45 49.45 0 +0.04(+0.08%)
Feb 25, 2019 49.41 49.41 49.41 49.41 0 +0.02(+0.04%)
Feb 22, 2019 49.39 49.39 49.39 49.39 100 +0.06(+0.12%)
Feb 21, 2019 49.36 49.36 49.33 49.33 115 -0.03(-0.06%)
Feb 20, 2019 49.38 49.38 49.36 49.36 413 +0.01(+0.02%)
Feb 19, 2019 49.35 49.35 49.35 49.35 75 +0.05(+0.10%)
Feb 15, 2019 49.30 49.30 49.30 49.30 0 +0.04(+0.09%)
Feb 14, 2019 49.25 49.26 49.25 49.26 20,310 -0.00(-0.01%)
Feb 13, 2019 49.27 49.28 49.26 49.26 1,126 +0.00(+0.00%)
Feb 12, 2019 49.26 49.26 49.26 49.26 2 +0.19(+0.38%)
Feb 11, 2019 49.04 49.07 49.04 49.07 401 +0.03(+0.06%)
Feb 08, 2019 49.00 49.10 48.99 49.04 26,200 +0.02(+0.05%)
Feb 07, 2019 49.02 49.02 49.02 49.02 300 -0.13(-0.26%)
Feb 06, 2019 49.19 49.19 49.15 49.15 700 -0.02(-0.04%)
Feb 05, 2019 49.17 49.17 49.17 49.17 2 +0.15(+0.31%)
Feb 04, 2019 49.02 49.02 49.02 49.02 0 +0.10(+0.20%)
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.