Xtrackers High Beta High Yield Bond ETF (NY: HYUP )

47.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 48.34 48.34 47.94 47.99 3,428 -0.38(-0.79%)
Feb 24, 2021 48.26 48.37 48.24 48.37 2,307 +0.00(+0.00%)
Feb 23, 2021 48.20 48.41 48.20 48.37 1,334 +0.17(+0.36%)
Feb 22, 2021 48.20 48.30 48.20 48.20 1,814 -0.10(-0.20%)
Feb 19, 2021 48.42 48.42 48.29 48.29 900 -0.04(-0.09%)
Feb 18, 2021 48.34 48.40 48.33 48.33 1,721 -0.06(-0.11%)
Feb 17, 2021 48.35 48.40 48.28 48.39 679 +0.02(+0.04%)
Feb 16, 2021 48.46 48.46 48.37 48.37 3,051 -0.14(-0.29%)
Feb 12, 2021 48.38 48.51 48.38 48.51 900 +0.09(+0.20%)
Feb 11, 2021 48.39 48.42 48.38 48.42 919 +0.05(+0.09%)
Feb 10, 2021 48.39 48.39 48.37 48.37 602 -0.02(-0.04%)
Feb 09, 2021 48.42 48.44 48.39 48.39 1,819 -0.12(-0.25%)
Feb 08, 2021 48.38 48.51 48.38 48.51 754 +0.19(+0.40%)
Feb 05, 2021 48.38 48.38 48.32 48.32 1,000 +0.12(+0.26%)
Feb 04, 2021 48.27 48.27 48.20 48.20 828 +0.07(+0.15%)
Feb 03, 2021 48.12 48.12 48.12 48.12 202 -0.00(-0.01%)
Feb 02, 2021 48.08 48.13 48.08 48.13 191 +0.19(+0.39%)
Feb 01, 2021 47.88 47.96 47.85 47.94 435 -0.11(-0.23%)
Jan 29, 2021 48.24 48.24 48.05 48.05 500 -0.17(-0.35%)
Jan 28, 2021 48.40 48.41 48.22 48.22 1,032 +0.15(+0.32%)
Jan 27, 2021 48.17 48.17 48.05 48.06 750 -0.20(-0.42%)
Jan 26, 2021 48.27 48.27 48.27 48.27 102 -0.02(-0.05%)
Jan 25, 2021 48.31 48.31 48.23 48.29 527 -0.03(-0.06%)
Jan 22, 2021 48.32 48.32 48.32 48.32 500 -0.12(-0.24%)
Jan 21, 2021 48.42 48.46 48.42 48.44 1,039 -0.04(-0.08%)
Jan 20, 2021 48.53 48.53 48.48 48.48 464 +0.13(+0.26%)
Jan 19, 2021 48.27 48.35 48.26 48.35 679 +0.15(+0.31%)
Jan 15, 2021 48.20 48.21 48.18 48.21 800 -0.05(-0.10%)
Jan 14, 2021 48.30 48.30 48.26 48.26 509 +0.01(+0.03%)
Jan 13, 2021 48.24 48.24 48.24 48.24 197 +0.11(+0.22%)
Jan 12, 2021 48.13 48.13 48.13 48.13 166 +0.15(+0.31%)
Jan 11, 2021 48.05 48.05 47.99 47.99 400 -0.26(-0.53%)
Jan 08, 2021 48.24 48.24 48.24 48.24 100 +0.05(+0.10%)
Jan 07, 2021 48.19 48.19 48.19 48.19 74 +0.18(+0.37%)
Jan 06, 2021 48.01 48.01 48.01 48.01 380 -0.05(-0.11%)
Jan 05, 2021 48.06 48.07 48.06 48.07 379 -0.02(-0.05%)
Jan 04, 2021 48.28 48.28 48.09 48.09 1,256 -0.10(-0.20%)
Dec 31, 2020 48.19 48.19 48.19 23 +0.06(+0.13%)
Dec 30, 2020 48.12 48.12 48.12 48.12 23 +0.09(+0.19%)
Dec 29, 2020 48.11 48.11 48.03 48.03 375 -0.01(-0.01%)
Dec 28, 2020 48.04 48.04 48.04 48.04 32 +0.08(+0.18%)
Dec 24, 2020 47.89 47.96 47.89 47.96 200 +0.12(+0.25%)
Dec 23, 2020 47.79 47.84 47.79 47.84 126 +0.23(+0.48%)
Dec 22, 2020 47.55 47.61 47.55 47.61 312 -0.56(-1.17%)
Dec 21, 2020 48.25 48.25 48.15 48.17 2,890 -0.20(-0.42%)
Dec 18, 2020 48.32 48.37 48.32 48.37 900 +0.03(+0.06%)
Dec 17, 2020 48.30 48.35 48.30 48.35 2,713 +0.13(+0.27%)
Dec 16, 2020 48.22 48.22 48.22 48.22 35 -0.07(-0.14%)
Dec 15, 2020 48.27 48.30 48.25 48.28 990 +0.19(+0.40%)
Dec 14, 2020 48.12 48.12 48.09 48.09 1,177 -0.00(-0.00%)
Dec 11, 2020 48.09 48.09 48.09 48.09 100 -0.09(-0.18%)
Dec 10, 2020 48.18 48.18 48.18 48.18 42 +0.11(+0.24%)
Dec 09, 2020 48.11 48.11 47.99 48.06 2,816 -0.10(-0.21%)
Dec 08, 2020 48.14 48.18 48.14 48.17 801 +0.04(+0.09%)
Dec 07, 2020 48.09 48.12 48.06 48.12 722 +0.03(+0.05%)
Dec 04, 2020 48.10 48.10 48.10 48.10 100 +0.25(+0.53%)
Dec 03, 2020 47.92 47.92 47.84 47.84 1,148 +0.08(+0.17%)
Dec 02, 2020 47.79 47.79 47.76 47.76 223 +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.