Xtrackers USD High Yield BB-B ex Financials ETF (BHYB)
BATS: BHYB · Real-Time Price · USD
54.67
-0.04 (-0.07%)
Oct 3, 2025, 4:00 PM EDT - Market closed
BHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 54.66 | 54.67 | 54.66 | 54.67 | 54.67 | -0.07% | 516 |
| Oct 2, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.06% | 27 |
| Oct 1, 2025 | 54.63 | 54.68 | 54.63 | 54.68 | 54.68 | -0.39% | 130,015 |
| Sep 30, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.60 | -0.06% | 14 |
| Sep 29, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.63 | 0.20% | 25 |
| Sep 26, 2025 | 54.76 | 54.81 | 54.76 | 54.81 | 54.52 | 0.14% | 753 |
| Sep 25, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.44 | -0.25% | 17 |
| Sep 24, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.58 | -0.13% | 19 |
| Sep 23, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.65 | 0.04% | 16 |
| Sep 22, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.63 | 0.01% | 115 |
| Sep 19, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.63 | 0.16% | 14 |
| Sep 18, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.54 | 0.05% | 112 |
| Sep 17, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.51 | -0.11% | 21 |
| Sep 16, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.57 | -0.02% | 55 |
| Sep 15, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.58 | 0.20% | 21 |
| Sep 12, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.47 | -0.03% | 15 |
| Sep 11, 2025 | 54.71 | 54.78 | 54.71 | 54.78 | 54.49 | 0.22% | 617 |
| Sep 10, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.37 | 0.20% | 39 |
| Sep 9, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.26 | -0.14% | 14 |
| Sep 8, 2025 | 54.65 | 54.65 | 54.63 | 54.63 | 54.34 | 0.05% | 1,144 |
| Sep 5, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.31 | 0.26% | 11 |
| Sep 4, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.17 | -0.48% | 441 |
| Sep 3, 2025 | 54.37 | 54.72 | 54.37 | 54.72 | 54.43 | 0.93% | 2,865 |
| Sep 2, 2025 | 54.23 | 54.23 | 54.22 | 54.22 | 53.93 | -0.76% | 124 |
| Aug 29, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.07 | -0.12% | 14 |
| Aug 28, 2025 | 54.69 | 54.73 | 54.68 | 54.70 | 54.13 | - | 239,559 |
| Aug 27, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.13 | 0.15% | 17 |
| Aug 26, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.05 | 0.15% | 14 |
| Aug 25, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 53.97 | -0.10% | 20 |
| Aug 22, 2025 | 54.29 | 54.59 | 54.29 | 54.59 | 54.03 | 0.70% | 316 |
| Aug 21, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 53.65 | -0.11% | 44 |
| Aug 20, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 53.71 | -0.07% | 16 |
| Aug 19, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 53.75 | - | 1,114 |
| Aug 18, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 53.75 | -0.02% | 27 |
| Aug 15, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 53.76 | -0.02% | 18 |
| Aug 14, 2025 | 54.35 | 54.37 | 54.33 | 54.33 | 53.77 | -0.20% | 313,012 |
| Aug 13, 2025 | 54.44 | 54.44 | 54.43 | 54.44 | 53.88 | 0.24% | 4,380,037 |
| Aug 12, 2025 | 54.30 | 54.31 | 54.30 | 54.31 | 53.75 | 0.18% | 285 |
| Aug 11, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 53.65 | 0.02% | 24 |
| Aug 8, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 53.64 | - | 15 |
| Aug 7, 2025 | 54.16 | 54.20 | 54.16 | 54.20 | 53.64 | -0.06% | 291 |
| Aug 6, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 53.67 | 0.11% | 11 |
| Aug 5, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 53.61 | - | 16 |
| Aug 4, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 53.61 | 0.31% | 11 |
| Aug 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.44 | -0.54% | 24 |
| Jul 31, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 53.43 | 0.03% | 32 |
| Jul 30, 2025 | 54.36 | 54.36 | 54.28 | 54.28 | 53.41 | -0.18% | 353 |
| Jul 29, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 53.51 | 0.06% | 17 |
| Jul 28, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 53.48 | -0.01% | 13 |
| Jul 25, 2025 | 54.39 | 54.41 | 54.35 | 54.35 | 53.49 | 0.04% | 200,274 |