Xtrackers USD High Yield BB-B ex Financials ETF (BHYB)
BATS: BHYB · Real-Time Price · USD
54.03
-0.20 (-0.37%)
At close: Jul 8, 2025, 4:00 PM
54.03
0.00 (0.00%)
After-hours: Jul 8, 2025, 8:00 PM EDT
BHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 54.05 | 54.05 | 54.03 | 54.03 | 54.03 | -0.37% | 206 |
| Jul 7, 2025 | 54.23 | 54.23 | 54.13 | 54.23 | 54.23 | -0.15% | 829 |
| Jul 3, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.06% | 916 |
| Jul 2, 2025 | 54.17 | 54.28 | 54.17 | 54.28 | 54.28 | 0.14% | 316 |
| Jul 1, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.50% | 17 |
| Jun 30, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.18 | 0.19% | 8 |
| Jun 27, 2025 | 54.41 | 54.41 | 54.37 | 54.37 | 54.08 | -0.07% | 1,213 |
| Jun 26, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.12 | 0.25% | 9 |
| Jun 25, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 53.98 | 0.06% | 12 |
| Jun 24, 2025 | 54.24 | 54.25 | 54.24 | 54.25 | 53.95 | 0.20% | 192 |
| Jun 23, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 53.84 | 0.17% | 12 |
| Jun 20, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 53.75 | 0.24% | 5 |
| Jun 18, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.62 | 0.13% | 16 |
| Jun 17, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.55 | -0.12% | 12 |
| Jun 16, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.61 | 0.26% | 31 |
| Jun 13, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.47 | -0.24% | 9 |
| Jun 12, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.60 | 0.06% | 34 |
| Jun 11, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.57 | 0.02% | 10 |
| Jun 10, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.56 | 0.15% | 8 |
| Jun 9, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.48 | 0.17% | 16 |
| Jun 6, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.39 | -0.01% | 23 |
| Jun 5, 2025 | 53.73 | 53.73 | 53.68 | 53.68 | 53.39 | -0.09% | 340,022 |
| Jun 4, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.44 | 0.22% | 26 |
| Jun 3, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.32 | 0.21% | 6 |
| Jun 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.21 | -0.58% | 12 |
| May 30, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.21 | 0.10% | 5 |
| May 29, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.16 | 0.07% | 3 |
| May 28, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.12 | -0.06% | 16 |
| May 27, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.15 | 0.70% | 4 |
| May 23, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 52.78 | -0.10% | 10 |
| May 22, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 52.83 | 0.07% | 4 |
| May 21, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 52.79 | -0.51% | 10 |
| May 20, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.06 | -0.07% | 9 |
| May 19, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.10 | -0.06% | 8 |
| May 16, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.13 | 0.15% | 2 |
| May 15, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.05 | 0.20% | 6 |
| May 14, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 52.95 | -0.25% | 3 |
| May 13, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.08 | 0.17% | 8 |
| May 12, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 52.99 | 0.81% | 8 |
| May 9, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 52.56 | 0.10% | 11 |
| May 8, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 52.51 | 0.01% | 7 |
| May 7, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 52.51 | 0.08% | 11 |
| May 6, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 52.46 | -0.07% | 4 |
| May 5, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.50 | -0.12% | 4 |
| May 2, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 52.57 | 0.28% | 64 |
| May 1, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.42 | -0.54% | 3 |
| Apr 30, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 52.40 | -0.51% | 1 |
| Apr 29, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 52.67 | 0.18% | 23 |
| Apr 28, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 52.57 | 0.02% | 5 |
| Apr 25, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 52.56 | 0.26% | 4 |