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

50.09 USD -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 50.07 50.11 50.04 50.09 3,152 -0.02(-0.04%)
Jan 13, 2022 50.10 50.10 50.10 50.10 258 -0.13(-0.26%)
Jan 12, 2022 50.21 50.24 50.21 50.24 2,613 +0.06(+0.11%)
Jan 11, 2022 50.02 50.18 50.00 50.18 1,879 +0.19(+0.38%)
Jan 10, 2022 49.83 49.99 49.83 49.99 2,080 -0.02(-0.04%)
Jan 07, 2022 50.03 50.03 50.01 50.01 913 -0.08(-0.16%)
Jan 06, 2022 50.16 50.21 50.09 50.09 2,404 -0.05(-0.11%)
Jan 05, 2022 50.38 50.38 50.14 50.14 1,936 -0.31(-0.61%)
Jan 04, 2022 50.41 50.48 50.39 50.45 2,459 -0.08(-0.15%)
Jan 03, 2022 50.48 50.53 50.48 50.53 845 -0.04(-0.09%)
Dec 31, 2021 50.57 50.62 50.57 50.57 3,964 +0.01(+0.03%)
Dec 30, 2021 50.61 50.61 50.55 50.56 552 -0.02(-0.04%)
Dec 29, 2021 50.66 50.66 50.58 50.58 2,119 -0.08(-0.16%)
Dec 28, 2021 50.68 50.68 50.60 50.65 3,658 -0.01(-0.01%)
Dec 27, 2021 50.61 50.72 50.61 50.66 8,575 +0.04(+0.08%)
Dec 23, 2021 50.59 50.67 50.57 50.62 22,750 +0.07(+0.14%)
Dec 22, 2021 50.41 50.55 50.41 50.55 757 +0.01(+0.01%)
Dec 21, 2021 50.53 50.56 50.53 50.54 3,501 +0.13(+0.26%)
Dec 20, 2021 50.32 50.43 50.32 50.41 1,758 +0.01(+0.03%)
Dec 17, 2021 50.37 50.44 50.36 50.40 8,489 -0.06(-0.12%)
Dec 16, 2021 50.45 50.53 50.45 50.46 9,160 -0.01(-0.03%)
Dec 15, 2021 50.32 50.48 50.48 50.48 1,399 +0.11(+0.22%)
Dec 14, 2021 50.30 50.42 50.30 50.37 1,322 -0.05(-0.10%)
Dec 13, 2021 50.36 50.44 50.36 50.42 2,569 +0.02(+0.04%)
Dec 10, 2021 50.43 50.43 50.34 50.40 2,501 +0.05(+0.09%)
Dec 09, 2021 50.44 50.44 50.35 50.35 9,621 -0.14(-0.27%)
Dec 08, 2021 50.43 50.49 50.43 50.49 1,390 -0.00(-0.00%)
Dec 07, 2021 50.38 50.49 50.38 50.49 1,659 +0.21(+0.42%)
Dec 06, 2021 50.19 50.28 50.17 50.28 4,798 +0.15(+0.30%)
Dec 03, 2021 50.07 50.13 50.07 50.12 17,934 -0.01(-0.01%)
Dec 02, 2021 50.03 50.14 49.97 50.13 6,743 +0.24(+0.48%)
Dec 01, 2021 50.09 50.09 49.89 49.89 1,703 -0.11(-0.22%)
Nov 30, 2021 49.94 50.00 50.10 50.00 846 -0.10(-0.20%)
Nov 29, 2021 50.06 50.14 50.02 50.10 5,526 +0.20(+0.41%)
Nov 26, 2021 49.85 49.90 49.85 49.90 1,432 -0.24(-0.48%)
Nov 24, 2021 50.09 50.14 50.03 50.14 2,001,789 -0.02(-0.05%)
Nov 23, 2021 50.26 50.26 50.14 50.16 1,393 -0.08(-0.16%)
Nov 22, 2021 50.38 50.38 50.24 50.24 795,843 -0.15(-0.30%)
Nov 19, 2021 50.36 50.43 50.36 50.39 1,518 -0.01(-0.03%)
Nov 18, 2021 50.44 50.40 50.40 50.40 1,839 -0.04(-0.08%)
Nov 17, 2021 50.44 50.44 50.44 50.44 1,167 -0.04(-0.07%)
Nov 16, 2021 50.47 50.48 50.46 50.48 9,233 +0.02(+0.04%)
Nov 15, 2021 50.45 50.47 50.44 50.46 1,397 -0.02(-0.04%)
Nov 12, 2021 50.55 50.55 50.46 50.48 886 -0.05(-0.09%)
Nov 11, 2021 50.54 50.58 50.53 50.53 2,310 -0.01(-0.02%)
Nov 10, 2021 50.56 50.53 50.53 0 -0.21(-0.42%)
Nov 09, 2021 50.69 50.75 50.69 50.75 2,607 +0.04(+0.08%)
Nov 08, 2021 50.77 50.77 50.68 50.71 7,062 -0.05(-0.11%)
Nov 05, 2021 50.70 50.76 50.70 50.76 3,335 +0.14(+0.29%)
Nov 04, 2021 50.58 50.65 50.58 50.62 2,610 +0.10(+0.20%)
Nov 03, 2021 50.39 50.51 50.39 50.51 6,553 +0.09(+0.18%)
Nov 02, 2021 50.38 50.44 50.38 50.42 1,627 +0.05(+0.10%)
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.