Xtrackers Low Beta High Yield Bond ETF (HYDW)
NYSEARCA: HYDW · Real-Time Price · USD
46.47
-0.10 (-0.21%)
At close: Mar 13, 2026, 4:00 PM EDT
46.47
-0.01 (-0.02%)
After-hours: Mar 13, 2026, 8:00 PM EDT
HYDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 46.63 | 46.63 | 46.45 | 46.47 | 46.47 | -0.20% | 2,651 |
| Mar 12, 2026 | 46.71 | 46.71 | 46.57 | 46.57 | 46.57 | -0.45% | 3,087 |
| Mar 11, 2026 | 46.91 | 46.91 | 46.76 | 46.78 | 46.78 | -0.22% | 3,772 |
| Mar 10, 2026 | 46.79 | 46.98 | 46.79 | 46.88 | 46.88 | -0.11% | 4,084 |
| Mar 9, 2026 | 46.69 | 46.93 | 46.69 | 46.93 | 46.93 | 0.29% | 4,146 |
| Mar 6, 2026 | 46.75 | 46.87 | 46.75 | 46.79 | 46.79 | -0.27% | 5,818 |
| Mar 5, 2026 | 47.00 | 47.00 | 46.90 | 46.92 | 46.92 | -0.27% | 2,277 |
| Mar 4, 2026 | 47.01 | 47.07 | 47.01 | 47.04 | 47.04 | 0.13% | 1,740 |
| Mar 3, 2026 | 46.91 | 47.01 | 46.81 | 46.98 | 46.98 | -0.11% | 10,019 |
| Mar 2, 2026 | 46.98 | 47.11 | 46.96 | 47.03 | 47.03 | -0.51% | 8,738 |
| Feb 27, 2026 | 47.28 | 47.30 | 47.27 | 47.27 | 47.07 | -0.08% | 4,092 |
| Feb 26, 2026 | 47.33 | 47.33 | 47.28 | 47.31 | 47.11 | - | 5,010 |
| Feb 25, 2026 | 47.29 | 47.32 | 47.28 | 47.31 | 47.11 | 0.02% | 2,874 |
| Feb 24, 2026 | 47.28 | 47.33 | 47.26 | 47.30 | 47.10 | -0.03% | 31,712 |
| Feb 23, 2026 | 47.31 | 47.33 | 47.27 | 47.32 | 47.12 | -0.03% | 4,126 |
| Feb 20, 2026 | 47.29 | 47.37 | 47.29 | 47.33 | 47.13 | -0.02% | 5,461 |
| Feb 19, 2026 | 47.22 | 47.38 | 47.22 | 47.34 | 47.14 | 0.23% | 26,871 |
| Feb 18, 2026 | 47.22 | 47.30 | 47.22 | 47.23 | 47.03 | 0.06% | 1,565 |
| Feb 17, 2026 | 47.19 | 47.23 | 47.19 | 47.20 | 47.01 | 0.05% | 3,270 |
| Feb 13, 2026 | 47.20 | 47.23 | 47.18 | 47.18 | 46.98 | -0.01% | 7,466 |
| Feb 12, 2026 | 47.18 | 47.23 | 47.18 | 47.19 | 46.99 | 0.03% | 4,419 |
| Feb 11, 2026 | 47.24 | 47.24 | 47.11 | 47.17 | 46.97 | -0.11% | 3,476 |
| Feb 10, 2026 | 47.20 | 47.31 | 47.19 | 47.22 | 47.02 | 0.08% | 15,168 |
| Feb 9, 2026 | 47.17 | 47.20 | 47.17 | 47.18 | 46.98 | 0.04% | 1,787 |
| Feb 6, 2026 | 47.11 | 47.16 | 47.10 | 47.16 | 46.96 | -0.29% | 116,608 |
| Feb 5, 2026 | 47.06 | 47.32 | 47.02 | 47.30 | 47.10 | 0.52% | 17,776 |
| Feb 4, 2026 | 47.09 | 47.09 | 47.05 | 47.05 | 46.85 | -0.13% | 2,517 |
| Feb 3, 2026 | 47.13 | 47.19 | 47.04 | 47.11 | 46.91 | -0.01% | 2,315 |
| Feb 2, 2026 | 47.13 | 47.16 | 47.09 | 47.12 | 46.92 | -0.43% | 60,586 |
| Jan 30, 2026 | 47.26 | 47.32 | 47.24 | 47.32 | 46.91 | -0.01% | 944 |
| Jan 29, 2026 | 47.32 | 47.56 | 47.25 | 47.32 | 46.92 | 0.07% | 6,664 |
| Jan 28, 2026 | 47.30 | 47.31 | 47.28 | 47.29 | 46.88 | -0.07% | 2,297 |
| Jan 27, 2026 | 47.36 | 47.36 | 47.31 | 47.32 | 46.91 | 0.07% | 7,982 |
| Jan 26, 2026 | 47.33 | 47.33 | 47.29 | 47.29 | 46.88 | -0.01% | 3,321 |
| Jan 23, 2026 | 47.34 | 47.34 | 47.29 | 47.29 | 46.88 | -0.03% | 1,123 |
| Jan 22, 2026 | 47.29 | 47.32 | 47.29 | 47.31 | 46.90 | 0.10% | 3,427 |
| Jan 21, 2026 | 47.24 | 47.34 | 47.22 | 47.26 | 46.85 | 0.17% | 3,829 |
| Jan 20, 2026 | 47.12 | 47.26 | 47.08 | 47.18 | 46.77 | -0.27% | 5,196 |
| Jan 16, 2026 | 47.33 | 47.43 | 47.30 | 47.31 | 46.90 | 0.02% | 2,645 |
| Jan 15, 2026 | 47.28 | 47.31 | 47.27 | 47.30 | 46.89 | - | 1,612 |
| Jan 14, 2026 | 47.29 | 47.31 | 47.24 | 47.30 | 46.89 | 0.03% | 3,566 |
| Jan 13, 2026 | 47.29 | 47.29 | 47.24 | 47.29 | 46.88 | 0.04% | 3,554 |
| Jan 12, 2026 | 47.26 | 47.27 | 47.25 | 47.27 | 46.86 | 0.02% | 2,313 |
| Jan 9, 2026 | 47.29 | 47.29 | 47.25 | 47.26 | 46.85 | 0.04% | 3,333 |
| Jan 8, 2026 | 47.22 | 47.24 | 47.22 | 47.24 | 46.83 | - | 2,827 |
| Jan 7, 2026 | 47.26 | 47.26 | 47.22 | 47.24 | 46.83 | 0.04% | 3,080 |
| Jan 6, 2026 | 47.23 | 47.28 | 47.12 | 47.22 | 46.81 | -0.08% | 62,683 |
| Jan 5, 2026 | 47.22 | 47.28 | 47.22 | 47.26 | 46.85 | 0.18% | 3,997 |
| Jan 2, 2026 | 47.20 | 47.20 | 47.13 | 47.18 | 46.77 | -0.02% | 4,024 |
| Dec 31, 2025 | 47.19 | 47.22 | 47.18 | 47.18 | 46.78 | -0.07% | 3,061 |