Xtrackers Low Beta High Yield Bond ETF (HYDW)
NYSEARCA: HYDW · Real-Time Price · USD
46.45
+0.06 (0.14%)
May 9, 2025, 9:30 AM - Market open

HYDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202546.4646.5746.3946.3946.390.04%3,934
May 7, 202546.3746.4246.1046.3746.370.05%3,106
May 6, 202546.3546.3546.3546.3546.35-0.01%408
May 5, 202546.3446.4046.3446.3546.35-0.06%862,661
May 2, 202546.4446.4446.2346.3846.380.29%3,544
May 1, 202546.3046.3646.1446.2446.24-0.52%27,615
Apr 30, 202546.4546.5246.4146.4846.28-0.36%1,365
Apr 29, 202546.5346.6546.5346.6546.450.26%3,277
Apr 28, 202546.5346.5346.4346.5346.32-0.04%3,055
Apr 25, 202546.2946.5646.2946.5546.340.20%6,478
Apr 24, 202546.3346.4646.2946.4646.250.60%2,179
Apr 23, 202546.4646.4646.0046.1845.980.30%7,354
Apr 22, 202546.0246.0645.9946.0445.840.32%4,918
Apr 21, 202545.8945.8945.8345.8945.69-0.35%1,222
Apr 17, 202546.0346.1145.9246.0545.850.31%3,387
Apr 16, 202545.9545.9845.8545.9145.710.10%2,136
Apr 15, 202545.9245.9745.8545.8745.660.20%5,475
Apr 14, 202545.7845.7845.7545.7845.570.52%2,821
Apr 11, 202545.4245.6745.2245.5445.340.23%4,380
Apr 10, 202545.4845.4945.3145.4445.24-1.44%5,265
Apr 9, 202544.7946.3544.7946.1045.902.02%2,342
Apr 8, 202545.6745.7545.1245.1944.99-0.69%36,934
Apr 7, 202545.3045.6845.2145.5045.30-0.34%15,755
Apr 4, 202545.7445.9245.5245.6645.45-0.99%5,681
Apr 3, 202546.1046.2546.1046.1145.91-0.73%4,921
Apr 2, 202546.3446.4646.2646.4546.250.32%2,936
Apr 1, 202546.1446.4246.1446.3146.10-0.23%5,703
Mar 31, 202546.2546.4246.2546.4146.000.08%1,941
Mar 28, 202546.3946.4246.3046.3745.96-0.08%3,554
Mar 27, 202546.4146.5346.3746.4145.99-0.02%8,052
Mar 26, 202546.5346.5346.4246.4246.01-0.32%2,642
Mar 25, 202546.5846.7246.5746.5746.15-0.07%1,313
Mar 24, 202546.6046.7146.5646.6046.190.20%6,423
Mar 21, 202546.5146.6146.4646.5146.10-0.06%3,427
Mar 20, 202546.5346.6146.5046.5446.12-0.10%1,692
Mar 19, 202546.3846.6046.3846.5946.170.47%1,652
Mar 18, 202546.3846.3846.3246.3745.95-0.22%2,359
Mar 17, 202546.3046.4746.3046.4746.050.33%5,385
Mar 14, 202546.2446.3346.2446.3245.900.30%3,704
Mar 13, 202546.2446.2646.1646.1845.77-0.30%1,280
Mar 12, 202546.4346.4346.2946.3245.910.12%2,281
Mar 11, 202546.3346.3446.2746.2745.85-0.25%1,469
Mar 10, 202546.4046.4046.3746.3845.97-0.21%1,666
Mar 7, 202546.4546.4846.4246.4846.060.16%1,471
Mar 6, 202546.4646.4646.4046.4045.99-0.30%2,861
Mar 5, 202546.4846.5446.4246.5446.12-89,934
Mar 4, 202546.5546.5546.4046.5446.120.11%12,004
Mar 3, 202546.5046.6046.4946.4946.07-0.72%4,430
Feb 28, 202546.7746.8346.7746.8346.130.32%2,110
Feb 27, 202546.7546.7746.6846.6845.98-0.17%2,093