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

50.46 USD +0.12 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.90 48.16 47.89 48.16 6,519 +0.22(+0.46%)
Apr 29, 2020 47.75 47.98 47.75 47.94 6,819 +0.59(+1.25%)
Apr 28, 2020 47.56 47.56 47.34 47.35 25,219 -0.03(-0.07%)
Apr 27, 2020 47.47 47.50 47.02 47.38 123,645 -0.16(-0.33%)
Apr 24, 2020 47.42 47.54 47.39 47.54 7,300 -0.01(-0.02%)
Apr 23, 2020 47.64 47.81 47.43 47.55 9,363 -0.06(-0.13%)
Apr 22, 2020 47.77 47.77 47.59 47.61 16,162 +0.05(+0.10%)
Apr 21, 2020 47.62 47.62 47.34 47.56 101,273 -0.55(-1.15%)
Apr 20, 2020 48.20 48.33 47.95 48.12 6,583 -0.45(-0.93%)
Apr 17, 2020 48.49 49.61 48.49 48.57 7,300 +0.19(+0.40%)
Apr 16, 2020 48.21 48.38 47.98 48.38 4,106 -0.03(-0.07%)
Apr 15, 2020 47.93 48.41 47.88 48.41 4,233 -0.24(-0.50%)
Apr 14, 2020 48.37 48.76 48.35 48.65 4,451 +0.27(+0.56%)
Apr 13, 2020 49.44 49.44 47.91 48.38 96,719 -0.47(-0.96%)
Apr 09, 2020 48.01 48.85 48.01 48.85 174,100 +2.34(+5.03%)
Apr 08, 2020 46.31 46.51 46.26 46.51 5,448 +0.83(+1.81%)
Apr 07, 2020 45.89 45.96 45.58 45.68 14,057 +0.13(+0.28%)
Apr 06, 2020 45.41 45.62 45.41 45.55 7,502 +0.38(+0.84%)
Apr 03, 2020 44.94 45.17 44.88 45.17 600 -0.28(-0.62%)
Apr 02, 2020 45.57 45.73 45.39 45.46 12,590 +0.25(+0.55%)
Apr 01, 2020 45.22 45.45 44.83 45.21 1,326 -0.67(-1.47%)
Mar 31, 2020 45.81 46.05 45.65 45.88 121,027 +0.12(+0.27%)
Mar 30, 2020 45.52 45.76 45.49 45.76 1,829 +0.71(+1.57%)
Mar 27, 2020 44.66 45.61 44.58 45.05 4,900 +0.01(+0.03%)
Mar 26, 2020 43.41 45.11 43.41 45.04 9,876 +1.63(+3.75%)
Mar 25, 2020 42.93 43.60 42.31 43.41 6,883 +0.92(+2.15%)
Mar 24, 2020 41.94 42.55 41.76 42.49 3,062 +0.94(+2.27%)
Mar 23, 2020 41.66 42.04 41.27 41.55 10,072 -0.40(-0.95%)
Mar 20, 2020 42.27 42.95 41.79 41.95 9,300 -0.76(-1.79%)
Mar 19, 2020 43.16 43.31 42.58 42.71 8,053 -0.89(-2.04%)
Mar 18, 2020 44.26 44.72 40.87 43.60 55,079 -1.55(-3.44%)
Mar 17, 2020 44.76 45.44 44.39 45.15 16,235 +0.35(+0.79%)
Mar 16, 2020 45.41 45.92 44.79 44.80 17,993 -2.56(-5.41%)
Mar 13, 2020 46.51 47.36 46.31 47.36 9,200 +1.23(+2.67%)
Mar 12, 2020 46.58 47.37 45.56 46.13 15,962 -1.63(-3.41%)
Mar 11, 2020 48.11 48.11 47.59 47.76 33,307 -1.00(-2.06%)
Mar 10, 2020 48.58 48.76 48.21 48.76 24,068 +0.72(+1.50%)
Mar 09, 2020 47.74 48.13 47.68 48.04 3,768 -1.72(-3.46%)
Mar 06, 2020 49.79 49.79 49.46 49.76 13,900 -0.31(-0.61%)
Mar 05, 2020 50.15 50.24 50.07 50.07 1,841 -0.40(-0.80%)
Mar 04, 2020 50.31 50.47 50.31 50.47 7,147 +0.43(+0.86%)
Mar 03, 2020 50.04 50.09 49.99 50.04 1,154 -0.05(-0.10%)
Mar 02, 2020 49.85 50.09 49.71 50.09 18,107 +0.11(+0.21%)
Feb 28, 2020 49.62 49.98 49.62 49.98 500 +0.17(+0.35%)
Feb 27, 2020 50.09 50.09 49.81 49.81 2,047 -0.50(-0.99%)
Feb 26, 2020 50.33 50.33 50.20 50.31 3,552 +0.10(+0.20%)
Feb 25, 2020 50.36 50.36 50.12 50.20 8,314 -0.19(-0.37%)
Feb 24, 2020 50.41 50.44 50.30 50.39 650 -0.28(-0.55%)
Feb 21, 2020 50.66 50.68 50.66 50.67 1,400 -0.02(-0.04%)
Feb 20, 2020 50.70 50.70 50.63 50.69 2,071 +0.00(+0.01%)
Feb 19, 2020 50.72 50.72 50.69 50.69 826 +0.02(+0.03%)
Feb 18, 2020 50.70 50.71 50.64 50.67 1,589 -0.04(-0.07%)
Feb 14, 2020 50.99 50.99 50.69 50.71 5,500 +0.02(+0.04%)
Feb 13, 2020 50.69 50.71 50.68 50.68 3,622 +0.00(+0.01%)
Feb 12, 2020 50.66 50.69 50.66 50.68 718 +0.08(+0.15%)
Feb 11, 2020 50.60 50.64 50.60 50.60 1,948 +0.01(+0.01%)
Feb 10, 2020 50.60 50.60 50.60 50.60 1,622 +0.05(+0.10%)
Feb 07, 2020 50.57 50.57 50.53 50.55 12,700 -0.05(-0.09%)
Feb 06, 2020 50.57 50.60 50.53 50.60 1,576 +0.05(+0.09%)
Feb 05, 2020 50.53 50.55 50.53 50.55 538 +0.10(+0.20%)
Feb 04, 2020 50.43 50.47 50.43 50.45 3,181 +0.09(+0.18%)
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.