Skip to main content
logo
Xtrackers Low Beta High Yield Bond ETF (HYDW)
NYSEARCA: HYDW · Real-Time Price · USD
47.32
-0.02 (-0.03%)
At close: Feb 23, 2026, 4:00 PM EST
47.32
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST

HYDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202647.3147.3347.2747.3247.32-0.03%4,126
Feb 20, 202647.2947.3747.2947.3347.33-0.02%5,461
Feb 19, 202647.2247.3847.2247.3447.340.23%26,871
Feb 18, 202647.2247.3047.2247.2347.230.06%1,565
Feb 17, 202647.1947.2347.1947.2047.200.05%3,270
Feb 13, 202647.2047.2347.1847.1847.18-0.01%7,466
Feb 12, 202647.1847.2347.1847.1947.190.03%4,419
Feb 11, 202647.2447.2447.1147.1747.17-0.11%3,476
Feb 10, 202647.2047.3147.1947.2247.220.08%15,168
Feb 9, 202647.1747.2047.1747.1847.180.04%1,787
Feb 6, 202647.1147.1647.1047.1647.16-0.29%116,608
Feb 5, 202647.0647.3247.0247.3047.290.52%17,776
Feb 4, 202647.0947.0947.0547.0547.05-0.13%2,517
Feb 3, 202647.1347.1947.0447.1147.11-0.01%2,315
Feb 2, 202647.1347.1647.0947.1247.12-0.43%60,586
Jan 30, 202647.2647.3247.2447.3247.11-0.01%944
Jan 29, 202647.3247.5647.2547.3247.110.07%6,664
Jan 28, 202647.3047.3147.2847.2947.08-0.07%2,297
Jan 27, 202647.3647.3647.3147.3247.110.07%7,982
Jan 26, 202647.3347.3347.2947.2947.08-0.01%3,321
Jan 23, 202647.3447.3447.2947.2947.08-0.03%1,123
Jan 22, 202647.2947.3247.2947.3147.100.10%3,427
Jan 21, 202647.2447.3447.2247.2647.050.17%3,829
Jan 20, 202647.1247.2647.0847.1846.97-0.27%5,196
Jan 16, 202647.3347.4347.3047.3147.100.02%2,645
Jan 15, 202647.2847.3147.2747.3047.09-1,612
Jan 14, 202647.2947.3147.2447.3047.090.03%3,566
Jan 13, 202647.2947.2947.2447.2947.080.04%3,554
Jan 12, 202647.2647.2747.2547.2747.060.02%2,313
Jan 9, 202647.2947.2947.2547.2647.050.04%3,333
Jan 8, 202647.2247.2447.2247.2447.03-2,827
Jan 7, 202647.2647.2647.2247.2447.030.04%3,080
Jan 6, 202647.2347.2847.1247.2247.01-0.08%62,683
Jan 5, 202647.2247.2847.2247.2647.050.18%3,997
Jan 2, 202647.2047.2047.1347.1846.97-0.02%4,024
Dec 31, 202547.1947.2247.1847.1846.97-0.07%3,061
Dec 30, 202547.1847.2247.1747.2247.010.06%2,206
Dec 29, 202547.1447.2047.1347.1946.980.02%5,185
Dec 26, 202547.1447.1947.1447.1746.970.03%5,366
Dec 24, 202547.1147.1747.1147.1646.950.13%2,540
Dec 23, 202547.0647.1047.0347.1046.890.02%3,514
Dec 22, 202547.0547.1147.0147.0946.88-0.60%6,655
Dec 19, 202547.4247.4247.3647.3846.88-0.01%3,670
Dec 18, 202547.3547.3847.3147.3846.880.28%12,680
Dec 17, 202547.2647.2747.2347.2546.75-0.14%1,192
Dec 16, 202547.2347.3247.2347.3246.820.14%6,480
Dec 15, 202547.2447.2647.2147.2546.750.08%3,490
Dec 12, 202547.2247.2447.1647.2146.71-0.08%3,673
Dec 11, 202547.2547.2747.2547.2546.75-3,927
Dec 10, 202547.1447.2547.1447.2546.750.19%2,115