Xtrackers Low Beta High Yield Bond ETF (HYDW)
NYSEARCA: HYDW · Real-Time Price · USD
46.79
+0.05 (0.10%)
May 30, 2025, 4:00 PM - Market closed
HYDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 46.74 | 46.80 | 46.72 | 46.79 | 46.79 | 0.10% | 5,903 |
| May 29, 2025 | 46.75 | 46.76 | 46.73 | 46.74 | 46.74 | 0.10% | 4,444 |
| May 28, 2025 | 46.73 | 46.73 | 46.67 | 46.69 | 46.69 | -0.09% | 1,367 |
| May 27, 2025 | 46.65 | 46.73 | 46.65 | 46.73 | 46.73 | 0.71% | 2,380,199 |
| May 23, 2025 | 46.35 | 46.52 | 46.35 | 46.40 | 46.40 | -0.09% | 1,446 |
| May 22, 2025 | 46.49 | 46.49 | 46.42 | 46.45 | 46.45 | 0.03% | 2,180 |
| May 21, 2025 | 46.59 | 46.59 | 46.43 | 46.43 | 46.43 | -0.48% | 5,278 |
| May 20, 2025 | 46.64 | 46.66 | 46.63 | 46.66 | 46.66 | -0.05% | 988 |
| May 19, 2025 | 46.65 | 46.68 | 46.59 | 46.68 | 46.68 | -0.01% | 1,843 |
| May 16, 2025 | 46.68 | 46.69 | 46.65 | 46.69 | 46.69 | 0.11% | 671 |
| May 15, 2025 | 46.55 | 46.64 | 46.55 | 46.64 | 46.64 | 0.25% | 1,084 |
| May 14, 2025 | 46.64 | 46.64 | 46.52 | 46.52 | 46.52 | -0.38% | 1,826,447 |
| May 13, 2025 | 46.66 | 46.74 | 46.66 | 46.70 | 46.70 | 0.09% | 1,923 |
| May 12, 2025 | 46.60 | 46.67 | 46.60 | 46.66 | 46.66 | 0.55% | 2,266 |
| May 9, 2025 | 46.45 | 46.45 | 46.40 | 46.41 | 46.41 | 0.04% | 4,488 |
| May 8, 2025 | 46.46 | 46.57 | 46.39 | 46.39 | 46.39 | 0.04% | 3,934 |
| May 7, 2025 | 46.37 | 46.42 | 46.10 | 46.37 | 46.37 | 0.05% | 3,106 |
| May 6, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.01% | 408 |
| May 5, 2025 | 46.34 | 46.40 | 46.34 | 46.35 | 46.35 | -0.06% | 862,661 |
| May 2, 2025 | 46.44 | 46.44 | 46.23 | 46.38 | 46.38 | 0.29% | 3,544 |
| May 1, 2025 | 46.30 | 46.36 | 46.14 | 46.24 | 46.24 | -0.52% | 27,615 |
| Apr 30, 2025 | 46.45 | 46.52 | 46.41 | 46.48 | 46.28 | -0.36% | 1,365 |
| Apr 29, 2025 | 46.53 | 46.65 | 46.53 | 46.65 | 46.45 | 0.26% | 3,277 |
| Apr 28, 2025 | 46.53 | 46.53 | 46.43 | 46.53 | 46.32 | -0.04% | 3,055 |
| Apr 25, 2025 | 46.29 | 46.56 | 46.29 | 46.55 | 46.34 | 0.20% | 6,478 |
| Apr 24, 2025 | 46.33 | 46.46 | 46.29 | 46.46 | 46.25 | 0.60% | 2,179 |
| Apr 23, 2025 | 46.46 | 46.46 | 46.00 | 46.18 | 45.98 | 0.30% | 7,354 |
| Apr 22, 2025 | 46.02 | 46.06 | 45.99 | 46.04 | 45.84 | 0.32% | 4,918 |
| Apr 21, 2025 | 45.89 | 45.89 | 45.83 | 45.89 | 45.69 | -0.35% | 1,222 |
| Apr 17, 2025 | 46.03 | 46.11 | 45.92 | 46.05 | 45.85 | 0.31% | 3,387 |
| Apr 16, 2025 | 45.95 | 45.98 | 45.85 | 45.91 | 45.71 | 0.10% | 2,136 |
| Apr 15, 2025 | 45.92 | 45.97 | 45.85 | 45.87 | 45.66 | 0.20% | 5,475 |
| Apr 14, 2025 | 45.78 | 45.78 | 45.75 | 45.78 | 45.57 | 0.52% | 2,821 |
| Apr 11, 2025 | 45.42 | 45.67 | 45.22 | 45.54 | 45.34 | 0.23% | 4,380 |
| Apr 10, 2025 | 45.48 | 45.49 | 45.31 | 45.44 | 45.24 | -1.44% | 5,265 |
| Apr 9, 2025 | 44.79 | 46.35 | 44.79 | 46.10 | 45.90 | 2.02% | 2,342 |
| Apr 8, 2025 | 45.67 | 45.75 | 45.12 | 45.19 | 44.99 | -0.69% | 36,934 |
| Apr 7, 2025 | 45.30 | 45.68 | 45.21 | 45.50 | 45.30 | -0.34% | 15,755 |
| Apr 4, 2025 | 45.74 | 45.92 | 45.52 | 45.66 | 45.45 | -0.99% | 5,681 |
| Apr 3, 2025 | 46.10 | 46.25 | 46.10 | 46.11 | 45.91 | -0.73% | 4,921 |
| Apr 2, 2025 | 46.34 | 46.46 | 46.26 | 46.45 | 46.25 | 0.32% | 2,936 |
| Apr 1, 2025 | 46.14 | 46.42 | 46.14 | 46.31 | 46.10 | -0.23% | 5,703 |
| Mar 31, 2025 | 46.25 | 46.42 | 46.25 | 46.41 | 46.00 | 0.08% | 1,941 |
| Mar 28, 2025 | 46.39 | 46.42 | 46.30 | 46.37 | 45.96 | -0.08% | 3,554 |
| Mar 27, 2025 | 46.41 | 46.53 | 46.37 | 46.41 | 45.99 | -0.02% | 8,052 |
| Mar 26, 2025 | 46.53 | 46.53 | 46.42 | 46.42 | 46.01 | -0.32% | 2,642 |
| Mar 25, 2025 | 46.58 | 46.72 | 46.57 | 46.57 | 46.15 | -0.07% | 1,313 |
| Mar 24, 2025 | 46.60 | 46.71 | 46.56 | 46.60 | 46.19 | 0.20% | 6,423 |
| Mar 21, 2025 | 46.51 | 46.61 | 46.46 | 46.51 | 46.10 | -0.06% | 3,427 |
| Mar 20, 2025 | 46.53 | 46.61 | 46.50 | 46.54 | 46.12 | -0.10% | 1,692 |