Xtrackers USD High Yield BB-B ex Financials ETF (BHYB)
BATS: BHYB · Real-Time Price · USD
53.55
-0.07 (-0.14%)
Mar 27, 2025, 3:59 PM EDT - Market closed
BHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.03% | 7 |
| Mar 28, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.17% | 9 |
| Mar 27, 2025 | 53.61 | 53.64 | 53.61 | 53.62 | 53.62 | -0.14% | 369 |
| Mar 26, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.38% | - |
| Mar 25, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.03% | 1,622 |
| Mar 24, 2025 | 53.93 | 53.93 | 53.90 | 53.92 | 53.92 | 0.24% | 1,622 |
| Mar 21, 2025 | 53.77 | 53.79 | 53.77 | 53.79 | 53.79 | -0.06% | 204 |
| Mar 20, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -0.12% | 7,163 |
| Mar 19, 2025 | 53.67 | 53.88 | 53.67 | 53.88 | 53.88 | 0.51% | 7,163 |
| Mar 18, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -0.09% | 3 |
| Mar 17, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.19% | 3 |
| Mar 14, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.38% | 3 |
| Mar 13, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.47% | 704 |
| Mar 12, 2025 | 53.64 | 53.66 | 53.60 | 53.60 | 53.60 | 0.10% | 704 |
| Mar 11, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -0.34% | 10 |
| Mar 10, 2025 | 53.75 | 53.77 | 53.73 | 53.73 | 53.73 | -0.29% | 1,440 |
| Mar 7, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.23% | 1 |
| Mar 6, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -0.31% | 2 |
| Mar 5, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.07% | 2 |
| Mar 4, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.03% | 2 |
| Mar 3, 2025 | 54.05 | 54.05 | 53.91 | 53.91 | 53.91 | -0.78% | 187 |
| Feb 28, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.05 | 0.30% | 4 |
| Feb 27, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 53.89 | -0.19% | 11 |
| Feb 26, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 53.99 | 0.09% | 11 |
| Feb 25, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 53.94 | 0.22% | 1 |
| Feb 24, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 53.82 | 0.15% | 2 |
| Feb 21, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 53.74 | -0.16% | - |
| Feb 20, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 53.83 | 0.06% | 7 |
| Feb 19, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 53.79 | 0.06% | 7 |
| Feb 18, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 53.76 | -0.11% | 5 |
| Feb 14, 2025 | 54.12 | 54.12 | 54.11 | 54.11 | 53.82 | 0.10% | 103 |
| Feb 13, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 53.77 | 0.40% | 3 |
| Feb 12, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.55 | -0.19% | 3 |
| Feb 11, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.66 | -0.11% | 4 |
| Feb 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.71 | 0.20% | 43 |
| Feb 7, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.61 | -0.27% | 7 |
| Feb 6, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 53.75 | -0.12% | 28 |
| Feb 5, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.82 | 0.29% | 141 |
| Feb 4, 2025 | 53.72 | 53.95 | 53.72 | 53.95 | 53.66 | 0.27% | 228 |
| Feb 3, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.52 | -0.65% | 168 |
| Jan 31, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 53.56 | -0.18% | 8 |
| Jan 30, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 53.65 | 0.14% | 1 |
| Jan 29, 2025 | 54.18 | 54.18 | 54.17 | 54.17 | 53.58 | -0.04% | 401 |
| Jan 28, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 53.60 | -0.04% | 40 |
| Jan 27, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 53.62 | 0.15% | 2 |
| Jan 24, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 53.54 | 0.10% | 30 |
| Jan 23, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 53.48 | 0.12% | 55 |
| Jan 22, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 53.42 | -0.17% | 2 |
| Jan 21, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 53.51 | 0.27% | 7 |
| Jan 17, 2025 | 53.95 | 53.96 | 53.95 | 53.96 | 53.37 | 0.14% | 100 |