Xtrackers Low Beta High Yield Bond ETF (HYDW)
NYSEARCA: HYDW · Real-Time Price · USD
47.28
-0.01 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
47.28
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
HYDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.26 | 47.29 | 47.25 | 47.27 | - | -0.04% | 5,969 |
| Dec 4, 2025 | 47.31 | 47.31 | 47.24 | 47.29 | 47.29 | -0.11% | 1,819,355 |
| Dec 3, 2025 | 47.30 | 47.38 | 47.30 | 47.34 | 47.34 | 0.07% | 10,203 |
| Dec 2, 2025 | 47.34 | 47.34 | 47.24 | 47.31 | 47.31 | 0.16% | 3,783 |
| Dec 1, 2025 | 47.17 | 47.27 | 47.17 | 47.23 | 47.23 | -0.56% | 2,163 |
| Nov 28, 2025 | 47.51 | 47.53 | 47.50 | 47.50 | 47.30 | - | 1,426 |
| Nov 26, 2025 | 47.44 | 47.51 | 47.44 | 47.50 | 47.30 | 0.13% | 2,678 |
| Nov 25, 2025 | 47.30 | 47.44 | 47.29 | 47.44 | 47.24 | 0.33% | 5,256 |
| Nov 24, 2025 | 47.20 | 47.30 | 47.20 | 47.28 | 47.08 | 0.17% | 3,280 |
| Nov 21, 2025 | 47.12 | 47.22 | 47.12 | 47.20 | 47.00 | 0.25% | 3,208 |
| Nov 20, 2025 | 47.22 | 47.23 | 47.08 | 47.08 | 46.88 | -0.08% | 2,802 |
| Nov 19, 2025 | 47.17 | 47.17 | 47.11 | 47.12 | 46.92 | 0.09% | 2,785 |
| Nov 18, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 46.87 | 0.02% | 1,035 |
| Nov 17, 2025 | 47.10 | 47.11 | 47.07 | 47.07 | 46.87 | -0.18% | 4,014 |
| Nov 14, 2025 | 47.06 | 47.23 | 47.03 | 47.15 | 46.95 | 0.10% | 3,115 |
| Nov 13, 2025 | 47.16 | 47.19 | 47.10 | 47.10 | 46.90 | -0.25% | 5,131 |
| Nov 12, 2025 | 47.19 | 47.28 | 47.18 | 47.22 | 47.02 | -0.17% | 2,426 |
| Nov 11, 2025 | 47.35 | 47.35 | 47.25 | 47.30 | 47.10 | 0.11% | 5,672 |
| Nov 10, 2025 | 47.17 | 47.26 | 47.12 | 47.25 | 47.05 | 0.27% | 6,422 |
| Nov 7, 2025 | 47.04 | 47.13 | 47.02 | 47.13 | 46.92 | 0.13% | 3,514 |
| Nov 6, 2025 | 47.02 | 47.07 | 47.02 | 47.07 | 46.86 | 0.07% | 2,927 |
| Nov 5, 2025 | 47.04 | 47.04 | 47.00 | 47.03 | 46.83 | -0.01% | 1,217 |
| Nov 4, 2025 | 46.96 | 47.06 | 46.96 | 47.04 | 46.84 | 0.01% | 1,871 |
| Nov 3, 2025 | 47.06 | 47.07 | 47.03 | 47.03 | 46.83 | -0.61% | 2,182 |
| Oct 31, 2025 | 47.37 | 47.39 | 47.28 | 47.32 | 46.91 | - | 6,977 |
| Oct 30, 2025 | 47.34 | 47.37 | 47.31 | 47.32 | 46.91 | -0.03% | 6,578 |
| Oct 29, 2025 | 47.41 | 47.46 | 47.34 | 47.34 | 46.93 | -0.29% | 2,400 |
| Oct 28, 2025 | 47.43 | 47.49 | 47.37 | 47.48 | 47.07 | -0.14% | 8,812 |
| Oct 27, 2025 | 47.44 | 47.56 | 47.41 | 47.54 | 47.13 | 0.28% | 31,121 |
| Oct 24, 2025 | 47.37 | 47.41 | 47.36 | 47.41 | 47.00 | 0.20% | 2,651 |
| Oct 23, 2025 | 47.35 | 47.35 | 47.29 | 47.31 | 46.90 | 0.05% | 5,268 |
| Oct 22, 2025 | 47.31 | 47.32 | 47.22 | 47.29 | 46.88 | -0.09% | 6,410 |
| Oct 21, 2025 | 47.31 | 47.33 | 47.26 | 47.33 | 46.92 | -0.15% | 16,002 |
| Oct 20, 2025 | 47.30 | 47.40 | 47.30 | 47.40 | 46.99 | 0.48% | 27,695 |
| Oct 17, 2025 | 47.16 | 47.22 | 47.10 | 47.18 | 46.77 | -0.01% | 20,419 |
| Oct 16, 2025 | 47.22 | 47.25 | 47.15 | 47.18 | 46.77 | 0.01% | 23,285 |
| Oct 15, 2025 | 47.21 | 47.23 | 47.13 | 47.18 | 46.77 | 0.24% | 2,719 |
| Oct 14, 2025 | 47.02 | 47.09 | 46.97 | 47.07 | 46.66 | 0.05% | 805 |
| Oct 13, 2025 | 46.90 | 47.04 | 46.90 | 47.04 | 46.64 | 0.39% | 1,336 |
| Oct 10, 2025 | 46.99 | 47.01 | 46.86 | 46.86 | 46.46 | -0.30% | 2,070 |
| Oct 9, 2025 | 47.06 | 47.06 | 46.97 | 47.00 | 46.60 | -0.19% | 4,210 |
| Oct 8, 2025 | 47.13 | 47.14 | 47.08 | 47.09 | 46.68 | -0.10% | 2,757 |
| Oct 7, 2025 | 47.16 | 47.22 | 47.13 | 47.14 | 46.73 | 0.05% | 2,567 |
| Oct 6, 2025 | 47.16 | 47.17 | 46.93 | 47.11 | 46.71 | -0.09% | 21,022 |
| Oct 3, 2025 | 47.16 | 47.20 | 47.13 | 47.16 | 46.75 | -0.05% | 5,570 |
| Oct 2, 2025 | 47.31 | 47.31 | 47.15 | 47.18 | 46.77 | 0.03% | 1,769 |
| Oct 1, 2025 | 47.04 | 47.17 | 47.04 | 47.17 | 46.76 | -0.26% | 5,238 |
| Sep 30, 2025 | 47.30 | 47.30 | 47.25 | 47.29 | 46.69 | -0.04% | 1,433 |
| Sep 29, 2025 | 47.28 | 47.35 | 47.28 | 47.31 | 46.70 | 0.12% | 3,594 |
| Sep 26, 2025 | 47.23 | 47.28 | 47.19 | 47.25 | 46.65 | 0.10% | 4,577 |