Xtrackers Low Beta High Yield Bond ETF (HYDW)
NYSEARCA: HYDW · Real-Time Price · USD
46.48
+0.05 (0.10%)
Jan 17, 2025, 1:00 PM EST - Market closed
HYDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 46.50 | 46.51 | 46.47 | 46.48 | 46.48 | 0.11% | 1,363 |
| Jan 16, 2025 | 46.35 | 46.43 | 46.35 | 46.43 | 46.43 | 0.16% | 2,132 |
| Jan 15, 2025 | 46.33 | 46.36 | 46.29 | 46.36 | 46.36 | 0.66% | 3,378 |
| Jan 14, 2025 | 46.05 | 46.12 | 46.03 | 46.06 | 46.06 | 0.12% | 1,796 |
| Jan 13, 2025 | 45.96 | 46.05 | 45.91 | 46.00 | 46.00 | -0.24% | 3,004 |
| Jan 10, 2025 | 46.08 | 46.12 | 46.01 | 46.11 | 46.11 | -0.21% | 3,090 |
| Jan 8, 2025 | 46.14 | 46.21 | 46.14 | 46.21 | 46.21 | 0.05% | 1,530 |
| Jan 7, 2025 | 46.32 | 46.32 | 46.19 | 46.19 | 46.19 | -0.28% | 3,748 |
| Jan 6, 2025 | 46.31 | 46.38 | 46.30 | 46.32 | 46.32 | 0.12% | 2,416 |
| Jan 3, 2025 | 46.26 | 46.30 | 46.26 | 46.26 | 46.26 | 0.14% | 2,387 |
| Jan 2, 2025 | 46.23 | 46.28 | 46.15 | 46.20 | 46.20 | 0.24% | 5,392 |
| Dec 31, 2024 | 46.16 | 46.22 | 46.03 | 46.09 | 46.09 | -0.03% | 4,979 |
| Dec 30, 2024 | 46.05 | 46.14 | 46.04 | 46.10 | 46.10 | 0.10% | 1,774 |
| Dec 27, 2024 | 46.14 | 46.14 | 46.02 | 46.06 | 46.06 | -0.19% | 2,325 |
| Dec 26, 2024 | 46.00 | 46.14 | 46.00 | 46.14 | 46.14 | 0.22% | 2,453 |
| Dec 24, 2024 | 45.99 | 46.05 | 45.99 | 46.04 | 46.04 | 0.10% | 1,427 |
| Dec 23, 2024 | 46.05 | 46.13 | 46.00 | 46.00 | 46.00 | -0.63% | 3,343 |
| Dec 20, 2024 | 46.05 | 46.32 | 46.05 | 46.29 | 46.07 | 0.50% | 2,862 |
| Dec 19, 2024 | 46.31 | 46.31 | 46.06 | 46.06 | 45.84 | -0.16% | 2,158 |
| Dec 18, 2024 | 46.53 | 46.53 | 46.13 | 46.13 | 45.91 | -0.90% | 4,304 |
| Dec 17, 2024 | 46.53 | 46.58 | 46.51 | 46.55 | 46.33 | -0.09% | 3,419 |
| Dec 16, 2024 | 46.61 | 46.74 | 46.55 | 46.59 | 46.37 | 0.11% | 22,516 |
| Dec 13, 2024 | 46.70 | 46.70 | 46.54 | 46.54 | 46.32 | -0.27% | 2,098 |
| Dec 12, 2024 | 46.76 | 46.77 | 46.66 | 46.67 | 46.45 | -0.19% | 2,255 |
| Dec 11, 2024 | 46.81 | 46.82 | 46.74 | 46.76 | 46.53 | 0.01% | 1,658 |
| Dec 10, 2024 | 46.74 | 46.76 | 46.71 | 46.75 | 46.53 | 0.01% | 2,952 |
| Dec 9, 2024 | 46.80 | 46.80 | 46.75 | 46.75 | 46.52 | -0.12% | 1,035 |
| Dec 6, 2024 | 46.81 | 46.95 | 46.77 | 46.80 | 46.58 | 0.12% | 7,019 |
| Dec 5, 2024 | 46.76 | 46.76 | 46.73 | 46.75 | 46.53 | -0.04% | 1,555 |
| Dec 4, 2024 | 46.69 | 46.77 | 46.69 | 46.77 | 46.54 | 0.17% | 3,311 |
| Dec 3, 2024 | 46.72 | 46.72 | 46.69 | 46.69 | 46.47 | -0.03% | 2,646 |
| Dec 2, 2024 | 46.70 | 46.71 | 46.70 | 46.70 | 46.48 | -0.44% | 805 |
| Nov 29, 2024 | 46.90 | 46.92 | 46.89 | 46.91 | 46.47 | 0.24% | 2,227 |
| Nov 27, 2024 | 46.76 | 46.80 | 46.75 | 46.80 | 46.36 | 0.24% | 2,411 |
| Nov 26, 2024 | 46.72 | 46.74 | 46.66 | 46.68 | 46.25 | -0.18% | 2,646 |
| Nov 25, 2024 | 46.71 | 46.77 | 46.70 | 46.77 | 46.33 | 0.38% | 2,967 |
| Nov 22, 2024 | 46.63 | 46.63 | 46.59 | 46.59 | 46.16 | -0.04% | 679 |
| Nov 21, 2024 | 46.63 | 46.68 | 46.57 | 46.61 | 46.17 | 0.01% | 2,103 |
| Nov 20, 2024 | 46.57 | 46.61 | 46.55 | 46.60 | 46.17 | -0.08% | 1,962 |
| Nov 19, 2024 | 46.48 | 46.64 | 46.48 | 46.64 | 46.20 | 0.25% | 322,344 |
| Nov 18, 2024 | 46.46 | 46.53 | 46.44 | 46.52 | 46.09 | 0.09% | 2,166 |
| Nov 15, 2024 | 46.48 | 46.48 | 46.42 | 46.48 | 46.05 | -0.09% | 2,086 |
| Nov 14, 2024 | 46.64 | 46.64 | 46.52 | 46.52 | 46.09 | -0.21% | 2,001 |
| Nov 13, 2024 | 46.67 | 46.67 | 46.62 | 46.62 | 46.19 | 0.13% | 1,465 |
| Nov 12, 2024 | 46.73 | 46.73 | 46.48 | 46.56 | 46.13 | -0.45% | 3,658 |
| Nov 11, 2024 | 46.73 | 46.80 | 46.73 | 46.77 | 46.34 | -0.08% | 815 |
| Nov 8, 2024 | 46.75 | 46.82 | 46.75 | 46.81 | 46.37 | 0.24% | 3,346 |
| Nov 7, 2024 | 46.61 | 46.71 | 46.61 | 46.70 | 46.26 | 0.40% | 4,973 |
| Nov 6, 2024 | 46.47 | 46.51 | 46.45 | 46.51 | 46.08 | 0.05% | 2,431 |
| Nov 5, 2024 | 46.33 | 46.49 | 46.33 | 46.49 | 46.06 | 0.26% | 2,312 |
| Nov 4, 2024 | 46.32 | 46.44 | 46.32 | 46.37 | 45.94 | 0.14% | 24,284 |
| Nov 1, 2024 | 46.45 | 46.45 | 46.29 | 46.31 | 45.88 | -0.59% | 8,875 |
| Oct 31, 2024 | 46.56 | 46.62 | 46.56 | 46.58 | 45.96 | -0.19% | 33,984 |
| Oct 30, 2024 | 46.79 | 46.79 | 46.67 | 46.67 | 46.05 | -0.14% | 4,939 |
| Oct 29, 2024 | 46.59 | 46.74 | 46.59 | 46.74 | 46.12 | 0.05% | 2,272 |
| Oct 28, 2024 | 46.75 | 46.75 | 46.68 | 46.71 | 46.09 | 0.15% | 2,148 |
| Oct 25, 2024 | 46.76 | 46.76 | 46.63 | 46.64 | 46.02 | -0.07% | 2,579 |
| Oct 24, 2024 | 46.60 | 46.69 | 46.59 | 46.67 | 46.05 | 0.26% | 2,019 |
| Oct 23, 2024 | 46.60 | 46.60 | 46.55 | 46.55 | 45.93 | -0.32% | 3,054 |
| Oct 22, 2024 | 46.68 | 46.71 | 46.66 | 46.70 | 46.08 | -0.11% | 3,121 |
| Oct 21, 2024 | 46.80 | 46.87 | 46.74 | 46.75 | 46.13 | -0.31% | 2,251 |
| Oct 18, 2024 | 46.85 | 46.90 | 46.82 | 46.90 | 46.27 | 0.10% | 1,527 |
| Oct 17, 2024 | 46.84 | 46.93 | 46.69 | 46.85 | 46.23 | -0.14% | 1,157,076 |
| Oct 16, 2024 | 46.89 | 47.02 | 46.85 | 46.92 | 46.29 | 0.14% | 3,037 |
| Oct 15, 2024 | 46.86 | 46.87 | 46.84 | 46.85 | 46.23 | 0.02% | 2,539 |
| Oct 14, 2024 | 46.76 | 46.84 | 46.74 | 46.84 | 46.22 | 0.11% | 1,728 |
| Oct 11, 2024 | 46.72 | 46.90 | 46.72 | 46.79 | 46.17 | 0.02% | 3,386 |
| Oct 10, 2024 | 46.72 | 46.78 | 46.68 | 46.78 | 46.16 | 0.05% | 2,214 |
| Oct 9, 2024 | 46.73 | 46.76 | 46.71 | 46.76 | 46.14 | -0.02% | 4,168 |
| Oct 8, 2024 | 46.83 | 46.83 | 46.74 | 46.77 | 46.15 | 0.04% | 1,533 |
| Oct 7, 2024 | 46.79 | 46.96 | 46.73 | 46.75 | 46.13 | -0.32% | 366,265 |
| Oct 4, 2024 | 46.99 | 46.99 | 46.80 | 46.90 | 46.28 | -0.38% | 930,072 |
| Oct 3, 2024 | 47.03 | 47.08 | 47.02 | 47.08 | 46.46 | -0.03% | 1,413 |
| Oct 2, 2024 | 47.07 | 47.10 | 47.02 | 47.10 | 46.47 | -0.05% | 2,472 |
| Oct 1, 2024 | 47.14 | 47.15 | 47.08 | 47.12 | 46.50 | -0.46% | 3,612 |
| Sep 30, 2024 | 47.34 | 47.35 | 47.30 | 47.34 | 46.51 | 0.04% | 1,370 |
| Sep 27, 2024 | 47.29 | 47.32 | 47.29 | 47.32 | 46.49 | 0.03% | 2,311 |
| Sep 26, 2024 | 47.26 | 47.35 | 47.20 | 47.31 | 46.48 | 0.23% | 2,025 |
| Sep 25, 2024 | 47.19 | 47.20 | 47.11 | 47.20 | 46.37 | -0.14% | 1,082 |
| Sep 24, 2024 | 47.28 | 47.29 | 47.23 | 47.27 | 46.44 | 0.02% | 1,330 |
| Sep 23, 2024 | 47.26 | 47.26 | 47.24 | 47.26 | 46.43 | 0.02% | 1,708 |
| Sep 20, 2024 | 47.29 | 47.29 | 47.14 | 47.25 | 46.42 | -0.19% | 6,278 |
| Sep 19, 2024 | 47.23 | 47.34 | 47.20 | 47.34 | 46.51 | 0.31% | 11,193 |
| Sep 18, 2024 | 47.15 | 47.27 | 47.04 | 47.19 | 46.36 | -0.05% | 11,891 |
| Sep 17, 2024 | 47.19 | 47.22 | 47.16 | 47.21 | 46.38 | 0.10% | 6,001 |
| Sep 16, 2024 | 47.13 | 47.18 | 47.09 | 47.17 | 46.34 | 0.01% | 8,273 |
| Sep 13, 2024 | 47.10 | 47.20 | 47.10 | 47.16 | 46.33 | 0.16% | 4,477 |
| Sep 12, 2024 | 46.94 | 47.11 | 46.94 | 47.09 | 46.26 | 0.16% | 3,704 |
| Sep 11, 2024 | 46.92 | 47.01 | 46.91 | 47.01 | 46.19 | 0.13% | 1,609 |
| Sep 10, 2024 | 46.98 | 46.99 | 46.91 | 46.95 | 46.12 | -0.13% | 3,518 |
| Sep 9, 2024 | 46.96 | 47.01 | 46.96 | 47.01 | 46.19 | 0.14% | 3,533 |
| Sep 6, 2024 | 47.00 | 47.00 | 46.87 | 46.95 | 46.12 | -0.09% | 4,105 |
| Sep 5, 2024 | 46.93 | 46.99 | 46.93 | 46.99 | 46.16 | 0.47% | 4,053 |
| Sep 4, 2024 | 46.77 | 46.94 | 46.77 | 46.77 | 45.95 | -0.02% | 16,715 |
| Sep 3, 2024 | 46.80 | 46.93 | 46.77 | 46.78 | 45.96 | -0.65% | 4,119 |
| Aug 30, 2024 | 47.11 | 47.11 | 47.06 | 47.08 | 46.05 | 0.05% | 3,766 |
| Aug 29, 2024 | 47.06 | 47.07 | 47.06 | 47.06 | 46.02 | 0.01% | 552 |
| Aug 28, 2024 | 47.03 | 47.07 | 47.02 | 47.06 | 46.02 | -0.10% | 2,047 |
| Aug 27, 2024 | 47.02 | 47.12 | 47.00 | 47.10 | 46.06 | 0.12% | 4,985 |
| Aug 26, 2024 | 47.08 | 47.19 | 47.04 | 47.04 | 46.01 | -0.11% | 3,252 |