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

47.28 +0.06 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 47.27 47.29 47.24 47.28 3,414 +0.06(+0.12%)
Jun 27, 2025 47.19 47.25 47.18 47.23 5,873 +0.02(+0.05%)
Jun 26, 2025 47.13 47.21 47.13 47.21 1,438 +0.10(+0.20%)
Jun 25, 2025 47.09 47.14 47.08 47.11 8,547 +0.01(+0.02%)
Jun 24, 2025 47.04 47.10 47.04 47.10 422 +0.10(+0.21%)
Jun 23, 2025 46.92 47.00 46.92 47.00 3,344 +0.08(+0.18%)
Jun 20, 2025 46.85 46.92 46.85 46.91 1,409 +0.08(+0.17%)
Jun 18, 2025 46.81 46.84 46.81 46.83 616 +0.05(+0.12%)
Jun 17, 2025 46.83 46.83 46.74 46.78 5,008 -0.10(-0.21%)
Jun 16, 2025 46.81 46.92 46.81 46.88 5,998 +0.13(+0.28%)
Jun 13, 2025 46.78 46.80 46.74 46.75 9,160 -0.08(-0.18%)
Jun 12, 2025 46.81 46.87 46.81 46.83 4,406 +0.03(+0.06%)
Jun 11, 2025 46.85 46.86 46.81 46.81 1,641 -0.05(-0.11%)
Jun 10, 2025 46.75 46.93 46.75 46.85 7,533 +0.09(+0.19%)
Jun 09, 2025 46.73 46.78 46.72 46.77 2,009 +0.06(+0.13%)
Jun 06, 2025 46.81 46.81 46.71 46.71 2,018 -0.01(-0.03%)
Jun 05, 2025 46.81 46.82 46.72 46.72 965,475 -0.05(-0.12%)
Jun 04, 2025 46.74 46.78 46.74 46.77 1,754 +0.09(+0.18%)
Jun 03, 2025 46.65 46.70 46.65 46.69 1,517 +0.08(+0.17%)
Jun 02, 2025 46.55 46.61 46.55 46.61 2,223 -0.18(-0.38%)
May 30, 2025 46.74 46.80 46.72 46.79 5,903 +0.05(+0.11%)
May 29, 2025 46.75 46.76 46.73 46.74 4,444 +0.05(+0.10%)
May 28, 2025 46.73 46.73 46.67 46.69 1,367 -0.04(-0.09%)
May 27, 2025 46.65 46.73 46.65 46.73 2,380,199 +0.33(+0.71%)
May 23, 2025 46.35 46.52 46.35 46.40 1,446 -0.04(-0.09%)
May 22, 2025 46.49 46.49 46.41 46.45 2,180 +0.02(+0.03%)
May 21, 2025 46.59 46.59 46.43 46.43 5,278 -0.23(-0.48%)
May 20, 2025 46.64 46.66 46.63 46.66 988 -0.02(-0.05%)
May 19, 2025 46.65 46.68 46.59 46.68 1,843 -0.01(-0.01%)
May 16, 2025 46.68 46.69 46.65 46.69 671 +0.05(+0.11%)
May 15, 2025 46.55 46.63 46.55 46.63 1,084 +0.11(+0.25%)
May 14, 2025 46.64 46.64 46.52 46.52 1,826,447 -0.18(-0.38%)
May 13, 2025 46.66 46.74 46.66 46.70 1,923 +0.04(+0.09%)
May 12, 2025 46.60 46.67 46.60 46.66 2,266 +0.25(+0.55%)
May 09, 2025 46.45 46.45 46.40 46.41 4,488 +0.02(+0.04%)
May 08, 2025 46.46 46.57 46.39 46.39 3,934 +0.02(+0.04%)
May 07, 2025 46.37 46.42 46.10 46.37 3,106 +0.02(+0.05%)
May 06, 2025 46.34 46.34 46.34 46.34 408 -0.00(-0.01%)
May 05, 2025 46.34 46.40 46.34 46.35 862,661 -0.03(-0.06%)
May 02, 2025 46.44 46.44 46.23 46.38 3,544 +0.14(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.