Xtrackers Low Beta High Yield Bond ETF (HYDW)
NYSEARCA: HYDW · Real-Time Price · USD
46.79
-0.03 (-0.06%)
At close: Aug 14, 2026, 4:00 PM EDT
46.74
-0.05 (-0.11%)
After-hours: Aug 14, 2026, 8:00 PM EDT
HYDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 46.79 | 46.79 | 46.74 | 46.79 | 46.79 | -0.06% | 1,172 |
| Aug 13, 2026 | 46.73 | 46.82 | 46.71 | 46.82 | 46.82 | 0.20% | 1,073 |
| Aug 12, 2026 | 46.66 | 46.73 | 46.66 | 46.73 | 46.73 | 0.11% | 618 |
| Aug 11, 2026 | 46.56 | 46.67 | 46.55 | 46.67 | 46.67 | 0.34% | 1,970 |
| Aug 10, 2026 | 46.54 | 46.58 | 46.50 | 46.51 | 46.51 | -0.06% | 2,233 |
| Aug 7, 2026 | 46.57 | 46.61 | 46.28 | 46.54 | 46.54 | 0.09% | 88,148 |
| Aug 6, 2026 | 46.54 | 46.54 | 46.50 | 46.50 | 46.50 | -0.08% | 3,217 |
| Aug 5, 2026 | 46.55 | 46.55 | 46.52 | 46.54 | 46.54 | -0.11% | 1,169 |
| Aug 4, 2026 | 46.49 | 46.59 | 46.49 | 46.59 | 46.58 | 0.25% | 1,240 |
| Aug 3, 2026 | 46.49 | 46.53 | 46.45 | 46.47 | 46.47 | 0.21% | 9,130 |
| Jul 31, 2026 | 46.56 | 46.58 | 46.50 | 46.58 | 46.37 | -0.02% | 1,489 |
| Jul 30, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.38 | 0.25% | 950 |
| Jul 29, 2026 | 46.52 | 46.57 | 46.47 | 46.47 | 46.27 | -0.12% | 1,359 |
| Jul 28, 2026 | 46.49 | 46.54 | 46.49 | 46.53 | 46.33 | 0.07% | 2,779 |
| Jul 27, 2026 | 46.51 | 46.55 | 46.50 | 46.50 | 46.29 | 0.06% | 3,694 |
| Jul 24, 2026 | 46.50 | 46.55 | 46.47 | 46.47 | 46.27 | -0.09% | 1,401 |
| Jul 23, 2026 | 46.50 | 46.54 | 46.45 | 46.51 | 46.31 | -0.19% | 5,461 |
| Jul 22, 2026 | 46.64 | 46.64 | 46.61 | 46.61 | 46.40 | -0.12% | 1,283 |
| Jul 21, 2026 | 46.70 | 46.71 | 46.63 | 46.66 | 46.45 | -0.06% | 11,174 |
| Jul 20, 2026 | 46.69 | 46.72 | 46.69 | 46.69 | 46.48 | -0.04% | 1,848 |
| Jul 17, 2026 | 46.71 | 46.74 | 46.70 | 46.71 | 46.50 | -0.01% | 1,826 |
| Jul 16, 2026 | 46.69 | 46.72 | 46.69 | 46.72 | 46.51 | 0.02% | 2,035 |
| Jul 15, 2026 | 46.72 | 46.72 | 46.70 | 46.71 | 46.50 | 0.12% | 1,458 |
| Jul 14, 2026 | 46.65 | 46.69 | 46.65 | 46.65 | 46.44 | 0.17% | 1,181 |
| Jul 13, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.36 | -0.17% | 609 |
| Jul 10, 2026 | 46.67 | 46.73 | 46.65 | 46.65 | 46.44 | -0.06% | 1,760 |
| Jul 9, 2026 | 46.66 | 46.71 | 46.65 | 46.68 | 46.47 | 0.11% | 2,600 |
| Jul 8, 2026 | 46.67 | 46.67 | 46.59 | 46.63 | 46.42 | -0.16% | 2,016 |
| Jul 7, 2026 | 46.68 | 46.76 | 46.68 | 46.71 | 46.50 | -0.03% | 4,519 |
| Jul 6, 2026 | 46.70 | 46.77 | 46.67 | 46.72 | 46.51 | 0.02% | 1,670 |
| Jul 2, 2026 | 46.71 | 46.77 | 46.68 | 46.71 | 46.50 | 0.17% | 4,398 |
| Jul 1, 2026 | 46.60 | 46.63 | 46.60 | 46.63 | 46.42 | -0.02% | 815 |
| Jun 30, 2026 | 46.83 | 46.90 | 46.83 | 46.84 | 46.43 | 0.01% | 3,744 |
| Jun 29, 2026 | 46.80 | 46.95 | 46.77 | 46.84 | 46.43 | 0.09% | 4,258 |
| Jun 26, 2026 | 46.77 | 46.80 | 46.77 | 46.80 | 46.39 | 0.06% | 904 |
| Jun 25, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.36 | 0.05% | 965 |
| Jun 24, 2026 | 46.79 | 46.79 | 46.73 | 46.75 | 46.34 | 0.01% | 1,522 |
| Jun 23, 2026 | 46.67 | 46.76 | 46.67 | 46.74 | 46.33 | 0.03% | 1,710 |
| Jun 22, 2026 | 46.76 | 46.76 | 46.72 | 46.73 | 46.32 | -0.13% | 2,094 |
| Jun 18, 2026 | 46.76 | 46.79 | 46.76 | 46.79 | 46.37 | 0.17% | 3,037 |
| Jun 17, 2026 | 46.73 | 46.77 | 46.71 | 46.71 | 46.30 | -0.16% | 3,394 |
| Jun 16, 2026 | 46.80 | 46.84 | 46.76 | 46.78 | 46.37 | 0.05% | 4,119 |
| Jun 15, 2026 | 46.86 | 46.88 | 46.73 | 46.76 | 46.35 | 0.12% | 9,085 |
| Jun 12, 2026 | 46.65 | 46.73 | 46.65 | 46.70 | 46.29 | 0.01% | 2,546 |
| Jun 11, 2026 | 46.57 | 46.71 | 46.57 | 46.70 | 46.29 | 0.36% | 888 |
| Jun 10, 2026 | 46.52 | 46.56 | 46.52 | 46.53 | 46.12 | -0.03% | 1,914 |
| Jun 9, 2026 | 46.60 | 46.60 | 46.50 | 46.54 | 46.14 | 0.04% | 5,194 |
| Jun 8, 2026 | 46.58 | 46.58 | 46.52 | 46.53 | 46.12 | 0.04% | 1,769 |
| Jun 5, 2026 | 46.58 | 46.58 | 46.51 | 46.51 | 46.10 | -0.27% | 1,511 |
| Jun 4, 2026 | 46.63 | 46.63 | 46.62 | 46.63 | 46.22 | 0.15% | 1,325 |