Xtrackers USD High Yield BB-B ex Financials ETF (BHYB)
BATS: BHYB · Real-Time Price · USD
53.89
-0.04 (-0.08%)
At close: Aug 5, 2026, 4:00 PM EDT
53.89
0.00 (0.00%)
After-hours: Aug 5, 2026, 4:10 PM EDT
BHYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 53.92 | 53.94 | 53.90 | 53.93 | - | - | 68 |
| Aug 4, 2026 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.36% | 39 |
| Aug 3, 2026 | 53.69 | 53.74 | 53.69 | 53.74 | 53.74 | 0.16% | 484 |
| Jul 31, 2026 | 53.79 | 53.92 | 53.79 | 53.92 | 53.65 | 0.10% | 3,890,165 |
| Jul 30, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.60 | 0.31% | 16 |
| Jul 29, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.43 | -0.17% | 35 |
| Jul 28, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | 53.52 | 0.06% | 17 |
| Jul 27, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.49 | 0.09% | 112 |
| Jul 24, 2026 | 53.71 | 53.71 | 53.71 | 53.71 | 53.44 | -0.02% | 40 |
| Jul 23, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.45 | -0.33% | 23 |
| Jul 22, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.63 | -0.15% | 14 |
| Jul 21, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.70 | -0.05% | 11 |
| Jul 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | -0.08% | 107 |
| Jul 17, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 53.77 | -0.01% | 16 |
| Jul 16, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 53.78 | -0.04% | 20 |
| Jul 15, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 53.80 | 0.16% | 43 |
| Jul 14, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.71 | 0.13% | 12 |
| Jul 13, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.64 | -0.15% | 85 |
| Jul 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | -0.10% | 56 |
| Jul 9, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 53.78 | 0.12% | 61 |
| Jul 8, 2026 | 53.97 | 53.99 | 53.97 | 53.99 | 53.72 | -0.09% | 163 |
| Jul 7, 2026 | 54.08 | 54.08 | 54.03 | 54.03 | 53.76 | 0.02% | 1,292 |
| Jul 6, 2026 | 54.05 | 54.07 | 54.02 | 54.02 | 53.75 | 0.13% | 7,202 |
| Jul 2, 2026 | 54.05 | 54.05 | 53.95 | 53.95 | 53.68 | -0.01% | 11,925 |
| Jul 1, 2026 | 53.97 | 53.98 | 53.95 | 53.96 | 53.68 | -0.02% | 5,900 |
| Jun 30, 2026 | 54.28 | 54.28 | 54.24 | 54.25 | 53.69 | 0.11% | 4,253,784 |
| Jun 29, 2026 | 54.26 | 54.26 | 54.19 | 54.19 | 53.64 | -0.05% | 7,863 |
| Jun 26, 2026 | 54.22 | 54.24 | 54.22 | 54.22 | 53.66 | -0.06% | 25,913 |
| Jun 25, 2026 | 54.28 | 54.28 | 54.25 | 54.25 | 53.69 | 0.07% | 181 |
| Jun 24, 2026 | 54.03 | 54.24 | 54.03 | 54.21 | 53.65 | -0.02% | 9,267 |
| Jun 23, 2026 | 54.21 | 54.22 | 54.21 | 54.22 | 53.66 | 0.01% | 192 |
| Jun 22, 2026 | 54.21 | 54.28 | 54.20 | 54.21 | 53.65 | -0.12% | 11,194 |
| Jun 18, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 53.72 | 0.24% | 123 |
| Jun 17, 2026 | 54.26 | 54.26 | 54.14 | 54.14 | 53.59 | -0.28% | 150 |
| Jun 16, 2026 | 54.39 | 54.39 | 54.30 | 54.30 | 53.74 | 0.03% | 509 |
| Jun 15, 2026 | 54.35 | 54.35 | 54.28 | 54.28 | 53.73 | 0.14% | 1,696 |
| Jun 12, 2026 | 54.18 | 54.20 | 54.18 | 54.20 | 53.65 | - | 208 |
| Jun 11, 2026 | 54.02 | 54.21 | 54.02 | 54.21 | 53.65 | 0.51% | 447 |
| Jun 10, 2026 | 54.00 | 54.01 | 53.93 | 53.93 | 53.38 | -0.16% | 2,392 |
| Jun 9, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 53.46 | 0.12% | 12 |
| Jun 8, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.40 | 0.03% | 55 |
| Jun 5, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.38 | -0.34% | 20 |
| Jun 4, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 53.57 | 0.16% | 13 |
| Jun 3, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 53.48 | -0.18% | 82 |
| Jun 2, 2026 | 54.10 | 54.14 | 54.10 | 54.14 | 53.58 | 0.07% | 124 |
| Jun 1, 2026 | 54.09 | 54.10 | 54.09 | 54.10 | 53.54 | -0.10% | 100,027 |
| May 29, 2026 | 54.43 | 54.43 | 54.42 | 54.43 | 53.60 | 0.22% | 2,900,117 |
| May 28, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 53.48 | 0.05% | 85 |
| May 27, 2026 | 54.28 | 54.28 | 54.28 | 54.28 | 53.45 | - | 103 |
| May 26, 2026 | 54.28 | 54.28 | 54.28 | 54.28 | 53.45 | 0.25% | 91 |