Xtrackers Low Beta High Yield Bond ETF (HYDW)
45.56
+0.05 (0.11%)
NYSE · Last Trade: Oct 5th, 8:45 PM EDT
Historical Prices For Xtrackers Low Beta High Yield Bond ETF (HYDW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/05/2026 | 45.58 | 45.61 | 45.45 | 45.56 | 7,865 | 45.56 |
| 10/02/2026 | 45.62 | 45.64 | 45.51 | 45.51 | 1,526 | 45.51 |
| 10/01/2026 | 45.34 | 45.75 | 45.21 | 45.49 | 38,591 | 45.49 |
| 9/30/2026 | 45.78 | 45.78 | 45.61 | 45.62 | 2,987 | 45.41 |
| 9/29/2026 | 45.70 | 45.73 | 45.59 | 45.67 | 3,638 | 45.46 |
| 9/28/2026 | 45.77 | 45.78 | 45.66 | 45.74 | 6,219 | 45.53 |
| 9/25/2026 | 45.86 | 45.92 | 45.76 | 45.91 | 8,940 | 45.70 |
| 9/24/2026 | 45.94 | 45.98 | 45.83 | 45.90 | 4,759 | 45.69 |
| 9/23/2026 | 46.12 | 46.20 | 45.99 | 45.99 | 4,758 | 45.78 |
| 9/22/2026 | 46.23 | 46.29 | 46.22 | 46.29 | 3,846 | 46.09 |
| 9/21/2026 | 46.25 | 46.30 | 45.94 | 46.26 | 13,393 | 46.05 |
| 9/18/2026 | 46.16 | 46.24 | 46.16 | 46.17 | 5,044 | 45.96 |
| 9/17/2026 | 46.22 | 46.27 | 46.21 | 46.22 | 2,991 | 46.01 |
| 9/16/2026 | 46.23 | 46.33 | 46.12 | 46.17 | 6,534 | 45.96 |
| 9/15/2026 | 46.16 | 46.25 | 46.09 | 46.12 | 6,934 | 45.91 |
| 9/14/2026 | 46.19 | 46.28 | 46.13 | 46.22 | 4,721 | 46.01 |
| 9/11/2026 | 46.34 | 46.34 | 46.23 | 46.23 | 5,574 | 46.03 |
| 9/10/2026 | 46.34 | 46.41 | 46.26 | 46.28 | 2,460 | 46.07 |
| 9/09/2026 | 46.51 | 46.51 | 46.45 | 46.46 | 2,510 | 46.25 |
| 9/08/2026 | 46.53 | 46.57 | 46.51 | 46.52 | 3,680 | 46.31 |
| 9/04/2026 | 46.54 | 46.58 | 46.54 | 46.55 | 1,119 | 46.34 |
| 9/03/2026 | 46.56 | 46.61 | 46.56 | 46.60 | 1,288 | 46.39 |
| 9/02/2026 | 46.57 | 46.57 | 46.52 | 46.54 | 3,934 | 46.33 |
| 9/01/2026 | 46.55 | 46.56 | 46.50 | 46.50 | 4,220 | 46.29 |
| 8/31/2026 | 46.78 | 46.84 | 46.77 | 46.84 | 2,833 | 46.41 |
| 8/28/2026 | 46.78 | 46.87 | 46.76 | 46.79 | 3,426 | 46.36 |
| 8/27/2026 | 46.86 | 46.88 | 46.86 | 46.87 | 1,529 | 46.44 |
| 8/26/2026 | 46.82 | 46.87 | 46.80 | 46.87 | 4,951 | 46.44 |
| 8/25/2026 | 46.84 | 46.86 | 46.84 | 46.86 | 601 | 46.43 |
| 8/24/2026 | 46.73 | 46.80 | 46.73 | 46.80 | 3,708 | 46.37 |
| 8/21/2026 | 46.73 | 46.82 | 46.73 | 46.82 | 610 | 46.39 |
| 8/20/2026 | 46.72 | 46.84 | 46.72 | 46.84 | 1,395 | 46.41 |
| 8/19/2026 | 46.76 | 46.88 | 46.76 | 46.88 | 5,599 | 46.45 |
| 8/18/2026 | 46.69 | 46.75 | 46.65 | 46.75 | 1,790 | 46.32 |
| 8/17/2026 | 46.76 | 46.76 | 46.68 | 46.76 | 1,608 | 46.33 |
| 8/14/2026 | 46.79 | 46.79 | 46.74 | 46.79 | 1,173 | 46.36 |
| 8/13/2026 | 46.73 | 46.82 | 46.71 | 46.82 | 1,074 | 46.39 |
| 8/12/2026 | 46.66 | 46.73 | 46.66 | 46.73 | 619 | 46.30 |
| 8/11/2026 | 46.56 | 46.67 | 46.55 | 46.67 | 1,971 | 46.25 |
| 8/10/2026 | 46.54 | 46.58 | 46.50 | 46.51 | 2,233 | 46.09 |
| 8/07/2026 | 46.57 | 46.61 | 46.28 | 46.54 | 88,149 | 46.12 |
| 8/06/2026 | 46.53 | 46.53 | 46.50 | 46.50 | 3,217 | 46.08 |
| 8/05/2026 | 46.55 | 46.55 | 46.52 | 46.54 | 1,170 | 46.11 |
| 8/04/2026 | 46.49 | 46.58 | 46.49 | 46.58 | 1,241 | 46.16 |
| 8/03/2026 | 46.49 | 46.53 | 46.45 | 46.47 | 9,131 | 46.05 |
| 7/31/2026 | 46.56 | 46.58 | 46.50 | 46.58 | 1,490 | 45.95 |
| 7/30/2026 | 46.59 | 46.59 | 46.59 | 46.59 | 951 | 45.96 |
| 7/29/2026 | 46.52 | 46.57 | 46.47 | 46.47 | 1,359 | 45.85 |
| 7/28/2026 | 46.49 | 46.54 | 46.49 | 46.53 | 2,780 | 45.90 |
| 7/27/2026 | 46.51 | 46.55 | 46.50 | 46.50 | 3,694 | 45.87 |
| 7/24/2026 | 46.50 | 46.55 | 46.47 | 46.47 | 1,402 | 45.85 |
| 7/23/2026 | 46.50 | 46.53 | 46.45 | 46.51 | 5,462 | 45.89 |
| 7/22/2026 | 46.63 | 46.63 | 46.60 | 46.61 | 1,284 | 45.98 |
| 7/21/2026 | 46.70 | 46.71 | 46.63 | 46.66 | 11,174 | 46.03 |
| 7/20/2026 | 46.69 | 46.72 | 46.69 | 46.69 | 1,849 | 46.06 |
| 7/17/2026 | 46.71 | 46.73 | 46.70 | 46.71 | 1,827 | 46.08 |
| 7/16/2026 | 46.69 | 46.72 | 46.69 | 46.72 | 2,036 | 46.09 |
| 7/15/2026 | 46.72 | 46.72 | 46.70 | 46.71 | 1,459 | 46.08 |
| 7/14/2026 | 46.65 | 46.69 | 46.65 | 46.65 | 1,182 | 46.02 |
| 7/13/2026 | 46.57 | 46.57 | 46.57 | 46.57 | 610 | 45.94 |
| 7/10/2026 | 46.67 | 46.73 | 46.65 | 46.65 | 1,760 | 46.02 |
| 7/09/2026 | 46.66 | 46.71 | 46.65 | 46.68 | 2,601 | 46.05 |
| 7/08/2026 | 46.67 | 46.67 | 46.59 | 46.63 | 2,017 | 46.00 |
| 7/07/2026 | 46.68 | 46.76 | 46.68 | 46.70 | 4,520 | 46.07 |
| 7/06/2026 | 46.70 | 46.77 | 46.67 | 46.72 | 1,671 | 46.09 |