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, 6:30 PM EST
HYDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 47.13 | 47.19 | 47.04 | 47.11 | 47.11 | -0.01% | 2,315 |
| Feb 2, 2026 | 47.13 | 47.16 | 47.09 | 47.12 | 47.12 | -0.43% | 60,586 |
| Jan 30, 2026 | 47.26 | 47.32 | 47.24 | 47.32 | 47.11 | -0.01% | 944 |
| Jan 29, 2026 | 47.32 | 47.56 | 47.25 | 47.32 | 47.11 | 0.07% | 6,664 |
| Jan 28, 2026 | 47.30 | 47.31 | 47.28 | 47.29 | 47.08 | -0.07% | 2,297 |
| Jan 27, 2026 | 47.36 | 47.36 | 47.31 | 47.32 | 47.11 | 0.07% | 7,982 |
| Jan 26, 2026 | 47.33 | 47.33 | 47.29 | 47.29 | 47.08 | -0.01% | 3,321 |
| Jan 23, 2026 | 47.34 | 47.34 | 47.29 | 47.29 | 47.08 | -0.03% | 1,123 |
| Jan 22, 2026 | 47.29 | 47.32 | 47.29 | 47.31 | 47.10 | 0.10% | 3,427 |
| Jan 21, 2026 | 47.24 | 47.34 | 47.22 | 47.26 | 47.05 | 0.17% | 3,829 |
| Jan 20, 2026 | 47.12 | 47.26 | 47.08 | 47.18 | 46.97 | -0.27% | 5,196 |
| Jan 16, 2026 | 47.33 | 47.43 | 47.30 | 47.31 | 47.10 | 0.02% | 2,645 |
| Jan 15, 2026 | 47.28 | 47.31 | 47.27 | 47.30 | 47.09 | - | 1,612 |
| Jan 14, 2026 | 47.29 | 47.31 | 47.24 | 47.30 | 47.09 | 0.03% | 3,566 |
| Jan 13, 2026 | 47.29 | 47.29 | 47.24 | 47.29 | 47.08 | 0.04% | 3,554 |
| Jan 12, 2026 | 47.26 | 47.27 | 47.25 | 47.27 | 47.06 | 0.02% | 2,313 |
| Jan 9, 2026 | 47.29 | 47.29 | 47.25 | 47.26 | 47.05 | 0.04% | 3,333 |
| Jan 8, 2026 | 47.22 | 47.24 | 47.22 | 47.24 | 47.03 | - | 2,827 |
| Jan 7, 2026 | 47.26 | 47.26 | 47.22 | 47.24 | 47.03 | 0.04% | 3,080 |
| Jan 6, 2026 | 47.23 | 47.28 | 47.12 | 47.22 | 47.01 | -0.08% | 62,683 |
| Jan 5, 2026 | 47.22 | 47.28 | 47.22 | 47.26 | 47.05 | 0.18% | 3,997 |
| Jan 2, 2026 | 47.20 | 47.20 | 47.13 | 47.18 | 46.97 | -0.02% | 4,024 |
| Dec 31, 2025 | 47.19 | 47.22 | 47.18 | 47.18 | 46.97 | -0.07% | 3,061 |
| Dec 30, 2025 | 47.18 | 47.22 | 47.17 | 47.22 | 47.01 | 0.06% | 2,206 |
| Dec 29, 2025 | 47.14 | 47.20 | 47.13 | 47.19 | 46.98 | 0.02% | 5,185 |
| Dec 26, 2025 | 47.14 | 47.19 | 47.14 | 47.17 | 46.97 | 0.03% | 5,366 |
| Dec 24, 2025 | 47.11 | 47.17 | 47.11 | 47.16 | 46.95 | 0.13% | 2,540 |
| Dec 23, 2025 | 47.06 | 47.10 | 47.03 | 47.10 | 46.89 | 0.02% | 3,514 |
| Dec 22, 2025 | 47.05 | 47.11 | 47.01 | 47.09 | 46.88 | -0.60% | 6,655 |
| Dec 19, 2025 | 47.42 | 47.42 | 47.36 | 47.38 | 46.88 | -0.01% | 3,670 |
| Dec 18, 2025 | 47.35 | 47.38 | 47.31 | 47.38 | 46.88 | 0.28% | 12,680 |
| Dec 17, 2025 | 47.26 | 47.27 | 47.23 | 47.25 | 46.75 | -0.14% | 1,192 |
| Dec 16, 2025 | 47.23 | 47.32 | 47.23 | 47.32 | 46.82 | 0.14% | 6,480 |
| Dec 15, 2025 | 47.24 | 47.26 | 47.21 | 47.25 | 46.75 | 0.08% | 3,490 |
| Dec 12, 2025 | 47.22 | 47.24 | 47.16 | 47.21 | 46.71 | -0.08% | 3,673 |
| Dec 11, 2025 | 47.25 | 47.27 | 47.25 | 47.25 | 46.75 | - | 3,927 |
| Dec 10, 2025 | 47.14 | 47.25 | 47.14 | 47.25 | 46.75 | 0.19% | 2,115 |
| Dec 9, 2025 | 47.16 | 47.20 | 47.12 | 47.16 | 46.66 | -0.07% | 7,275 |
| Dec 8, 2025 | 47.26 | 47.26 | 47.18 | 47.20 | 46.70 | -0.17% | 3,057 |
| Dec 5, 2025 | 47.26 | 47.31 | 47.25 | 47.28 | 46.78 | -0.03% | 5,972 |
| Dec 4, 2025 | 47.31 | 47.31 | 47.24 | 47.29 | 46.79 | -0.11% | 1,819,355 |
| Dec 3, 2025 | 47.30 | 47.38 | 47.30 | 47.34 | 46.84 | 0.07% | 10,203 |
| Dec 2, 2025 | 47.34 | 47.34 | 47.24 | 47.31 | 46.81 | 0.16% | 3,783 |
| Dec 1, 2025 | 47.17 | 47.27 | 47.17 | 47.23 | 46.74 | -0.56% | 2,163 |
| Nov 28, 2025 | 47.51 | 47.53 | 47.50 | 47.50 | 46.80 | - | 1,426 |
| Nov 26, 2025 | 47.44 | 47.51 | 47.44 | 47.50 | 46.80 | 0.13% | 2,678 |
| Nov 25, 2025 | 47.30 | 47.44 | 47.29 | 47.44 | 46.74 | 0.33% | 5,256 |
| Nov 24, 2025 | 47.20 | 47.30 | 47.20 | 47.28 | 46.59 | 0.17% | 3,280 |
| Nov 21, 2025 | 47.12 | 47.22 | 47.12 | 47.20 | 46.50 | 0.25% | 3,208 |
| Nov 20, 2025 | 47.22 | 47.23 | 47.08 | 47.08 | 46.39 | -0.08% | 2,802 |