Skip to main content
logo
Xtrackers Low Beta High Yield Bond ETF (HYDW)
NYSEARCA: HYDW · Real-Time Price · USD
47.11
-0.01 (-0.01%)
At close: Feb 3, 2026, 4:00 PM EST
47.11
0.00 (0.00%)
After-hours: Feb 3, 2026, 4:10 PM EST

HYDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202647.1347.1947.0447.06--0.12%2,072
Feb 2, 202647.1347.1647.0947.1247.12-0.43%60,586
Jan 30, 202647.2647.3247.2447.3247.32-0.01%944
Jan 29, 202647.3247.5647.2547.3247.320.07%6,664
Jan 28, 202647.3047.3147.2847.2947.29-0.07%2,297
Jan 27, 202647.3647.3647.3147.3247.320.07%7,982
Jan 26, 202647.3347.3347.2947.2947.29-0.01%3,321
Jan 23, 202647.3447.3447.2947.2947.29-0.03%1,123
Jan 22, 202647.2947.3247.2947.3147.310.10%3,427
Jan 21, 202647.2447.3447.2247.2647.260.17%3,829
Jan 20, 202647.1247.2647.0847.1847.18-0.27%5,196
Jan 16, 202647.3347.4347.3047.3147.310.02%2,645
Jan 15, 202647.2847.3147.2747.3047.30-1,612
Jan 14, 202647.2947.3147.2447.3047.300.03%3,566
Jan 13, 202647.2947.2947.2447.2947.290.04%3,554
Jan 12, 202647.2647.2747.2547.2747.270.02%2,313
Jan 9, 202647.2947.2947.2547.2647.260.04%3,333
Jan 8, 202647.2247.2447.2247.2447.24-2,827
Jan 7, 202647.2647.2647.2247.2447.240.04%3,080
Jan 6, 202647.2347.2847.1247.2247.22-0.08%62,683
Jan 5, 202647.2247.2847.2247.2647.260.18%3,997
Jan 2, 202647.2047.2047.1347.1847.18-0.02%4,024
Dec 31, 202547.1947.2247.1847.1847.18-0.07%3,061
Dec 30, 202547.1847.2247.1747.2247.220.06%2,206
Dec 29, 202547.1447.2047.1347.1947.190.02%5,185
Dec 26, 202547.1447.1947.1447.1747.170.03%5,366
Dec 24, 202547.1147.1747.1147.1647.160.13%2,540
Dec 23, 202547.0647.1047.0347.1047.100.02%3,514
Dec 22, 202547.0547.1147.0147.0947.09-0.60%6,655
Dec 19, 202547.4247.4247.3647.3847.08-0.01%3,670
Dec 18, 202547.3547.3847.3147.3847.090.28%12,680
Dec 17, 202547.2647.2747.2347.2546.96-0.14%1,192
Dec 16, 202547.2347.3247.2347.3247.020.14%6,480
Dec 15, 202547.2447.2647.2147.2546.960.08%3,490
Dec 12, 202547.2247.2447.1647.2146.92-0.08%3,673
Dec 11, 202547.2547.2747.2547.2546.96-3,927
Dec 10, 202547.1447.2547.1447.2546.960.19%2,115
Dec 9, 202547.1647.2047.1247.1646.87-0.07%7,275
Dec 8, 202547.2647.2647.1847.2046.91-0.17%3,057
Dec 5, 202547.2647.3147.2547.2846.98-0.03%5,972
Dec 4, 202547.3147.3147.2447.2947.00-0.11%1,819,355
Dec 3, 202547.3047.3847.3047.3447.050.07%10,203
Dec 2, 202547.3447.3447.2447.3147.020.16%3,783
Dec 1, 202547.1747.2747.1747.2346.94-0.56%2,163
Nov 28, 202547.5147.5347.5047.5047.01-1,426
Nov 26, 202547.4447.5147.4447.5047.010.13%2,678
Nov 25, 202547.3047.4447.2947.4446.950.33%5,256
Nov 24, 202547.2047.3047.2047.2846.790.17%3,280
Nov 21, 202547.1247.2247.1247.2046.710.25%3,208
Nov 20, 202547.2247.2347.0847.0846.59-0.08%2,802