Xtrackers Low Beta High Yield Bond ETF (HYDW)
NYSEARCA: HYDW · Real-Time Price · USD
46.41
+0.04 (0.08%)
Mar 31, 2025, 1:19 PM EDT - Market closed
HYDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 46.25 | 46.42 | 46.25 | 46.41 | 46.41 | 0.08% | 1,941 |
| Mar 28, 2025 | 46.39 | 46.42 | 46.30 | 46.37 | 46.37 | -0.08% | 3,554 |
| Mar 27, 2025 | 46.41 | 46.53 | 46.37 | 46.41 | 46.41 | -0.02% | 8,052 |
| Mar 26, 2025 | 46.53 | 46.53 | 46.42 | 46.42 | 46.42 | -0.32% | 2,642 |
| Mar 25, 2025 | 46.58 | 46.72 | 46.57 | 46.57 | 46.57 | -0.07% | 1,313 |
| Mar 24, 2025 | 46.60 | 46.71 | 46.56 | 46.60 | 46.60 | 0.20% | 6,423 |
| Mar 21, 2025 | 46.51 | 46.61 | 46.46 | 46.51 | 46.51 | -0.06% | 3,427 |
| Mar 20, 2025 | 46.53 | 46.61 | 46.50 | 46.54 | 46.54 | -0.10% | 1,692 |
| Mar 19, 2025 | 46.38 | 46.60 | 46.38 | 46.59 | 46.59 | 0.47% | 1,652 |
| Mar 18, 2025 | 46.38 | 46.38 | 46.32 | 46.37 | 46.37 | -0.22% | 2,359 |
| Mar 17, 2025 | 46.30 | 46.47 | 46.30 | 46.47 | 46.47 | 0.33% | 5,385 |
| Mar 14, 2025 | 46.24 | 46.33 | 46.24 | 46.32 | 46.32 | 0.30% | 3,704 |
| Mar 13, 2025 | 46.24 | 46.26 | 46.16 | 46.18 | 46.18 | -0.30% | 1,280 |
| Mar 12, 2025 | 46.43 | 46.43 | 46.29 | 46.32 | 46.32 | 0.12% | 2,281 |
| Mar 11, 2025 | 46.33 | 46.34 | 46.27 | 46.27 | 46.27 | -0.25% | 1,469 |
| Mar 10, 2025 | 46.40 | 46.40 | 46.37 | 46.38 | 46.38 | -0.21% | 1,666 |
| Mar 7, 2025 | 46.45 | 46.48 | 46.42 | 46.48 | 46.48 | 0.16% | 1,471 |
| Mar 6, 2025 | 46.46 | 46.46 | 46.40 | 46.40 | 46.40 | -0.30% | 2,861 |
| Mar 5, 2025 | 46.48 | 46.54 | 46.42 | 46.54 | 46.54 | - | 89,934 |
| Mar 4, 2025 | 46.55 | 46.55 | 46.40 | 46.54 | 46.54 | 0.11% | 12,004 |
| Mar 3, 2025 | 46.50 | 46.60 | 46.49 | 46.49 | 46.49 | -0.72% | 4,430 |
| Feb 28, 2025 | 46.77 | 46.83 | 46.77 | 46.83 | 46.54 | 0.32% | 2,110 |
| Feb 27, 2025 | 46.75 | 46.77 | 46.68 | 46.68 | 46.40 | -0.17% | 2,093 |
| Feb 26, 2025 | 46.78 | 46.79 | 46.64 | 46.76 | 46.47 | -0.03% | 6,457 |
| Feb 25, 2025 | 46.65 | 46.77 | 46.65 | 46.77 | 46.49 | 0.32% | 7,224 |
| Feb 24, 2025 | 46.59 | 46.63 | 46.59 | 46.62 | 46.34 | 0.18% | 1,283 |
| Feb 21, 2025 | 46.57 | 46.70 | 46.54 | 46.54 | 46.25 | -0.14% | 4,454 |
| Feb 20, 2025 | 46.54 | 46.61 | 46.47 | 46.60 | 46.32 | 0.03% | 2,690,721 |
| Feb 19, 2025 | 46.55 | 46.59 | 46.51 | 46.59 | 46.30 | 0.05% | 2,400 |
| Feb 18, 2025 | 46.62 | 46.63 | 46.56 | 46.56 | 46.28 | -0.09% | 1,589 |
| Feb 14, 2025 | 46.59 | 46.65 | 46.59 | 46.61 | 46.32 | - | 1,634 |
| Feb 13, 2025 | 46.51 | 46.61 | 46.48 | 46.61 | 46.32 | 0.38% | 2,469 |
| Feb 12, 2025 | 46.40 | 46.45 | 46.40 | 46.43 | 46.15 | -0.19% | 1,842 |
| Feb 11, 2025 | 46.52 | 46.54 | 46.40 | 46.52 | 46.24 | -0.04% | 6,358 |
| Feb 10, 2025 | 46.56 | 46.59 | 46.42 | 46.54 | 46.25 | 0.16% | 3,238 |
| Feb 7, 2025 | 46.49 | 46.51 | 46.46 | 46.46 | 46.18 | -0.27% | 3,239 |
| Feb 6, 2025 | 46.63 | 46.63 | 46.59 | 46.59 | 46.31 | -0.08% | 1,251 |
| Feb 5, 2025 | 46.60 | 46.63 | 46.59 | 46.63 | 46.34 | 0.28% | 1,177 |
| Feb 4, 2025 | 46.53 | 46.53 | 46.41 | 46.50 | 46.21 | 0.19% | 2,123 |
| Feb 3, 2025 | 46.33 | 46.41 | 46.33 | 46.41 | 46.13 | -0.48% | 3,945 |
| Jan 31, 2025 | 46.76 | 46.76 | 46.64 | 46.64 | 46.13 | -0.15% | 1,128 |
| Jan 30, 2025 | 46.70 | 46.75 | 46.67 | 46.71 | 46.21 | 0.14% | 4,184 |
| Jan 29, 2025 | 46.66 | 46.69 | 46.64 | 46.64 | 46.14 | -0.02% | 1,068 |
| Jan 28, 2025 | 46.60 | 46.68 | 46.60 | 46.65 | 46.15 | -0.02% | 2,415 |
| Jan 27, 2025 | 46.59 | 46.67 | 46.59 | 46.66 | 46.16 | 0.19% | 3,228 |
| Jan 24, 2025 | 46.57 | 46.59 | 46.57 | 46.57 | 46.07 | 0.07% | 1,490 |
| Jan 23, 2025 | 46.52 | 46.55 | 46.51 | 46.54 | 46.04 | 0.03% | 1,646 |
| Jan 22, 2025 | 46.55 | 46.61 | 46.53 | 46.53 | 46.03 | -0.05% | 2,505 |
| Jan 21, 2025 | 46.58 | 46.59 | 46.55 | 46.55 | 46.05 | 0.14% | 1,316 |
| Jan 17, 2025 | 46.50 | 46.51 | 46.47 | 46.48 | 45.98 | 0.11% | 1,363 |