Xtrackers USD High Yield Corporate Bond ETF (HYLB)
NYSEARCA: HYLB · Real-Time Price · USD
36.10
-0.07 (-0.19%)
At close: Mar 28, 2025, 4:00 PM
36.20
+0.10 (0.28%)
After-hours: Mar 28, 2025, 7:51 PM EDT
HYLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.21 | 36.21 | 36.05 | 36.10 | 36.10 | -0.19% | 2,683,083 |
| Mar 27, 2025 | 36.23 | 36.27 | 36.17 | 36.17 | 36.17 | -0.22% | 2,523,553 |
| Mar 26, 2025 | 36.39 | 36.40 | 36.20 | 36.25 | 36.25 | -0.36% | 1,006,885 |
| Mar 25, 2025 | 36.45 | 36.48 | 36.38 | 36.38 | 36.38 | -0.16% | 965,010 |
| Mar 24, 2025 | 36.40 | 36.45 | 36.36 | 36.44 | 36.44 | 0.36% | 4,532,716 |
| Mar 21, 2025 | 36.33 | 36.33 | 36.24 | 36.31 | 36.31 | -0.06% | 2,610,775 |
| Mar 20, 2025 | 36.35 | 36.42 | 36.32 | 36.33 | 36.33 | -0.14% | 986,089 |
| Mar 19, 2025 | 36.20 | 36.44 | 36.19 | 36.38 | 36.38 | 0.53% | 1,059,417 |
| Mar 18, 2025 | 36.21 | 36.23 | 36.17 | 36.19 | 36.19 | -0.14% | 819,694 |
| Mar 17, 2025 | 36.17 | 36.25 | 36.13 | 36.24 | 36.24 | 0.28% | 839,407 |
| Mar 14, 2025 | 36.12 | 36.18 | 36.07 | 36.14 | 36.14 | 0.50% | 2,011,588 |
| Mar 13, 2025 | 36.12 | 36.13 | 35.95 | 35.96 | 35.96 | -0.50% | 6,962,887 |
| Mar 12, 2025 | 36.23 | 36.27 | 36.14 | 36.14 | 36.14 | 0.06% | 18,895,027 |
| Mar 11, 2025 | 36.28 | 36.29 | 36.10 | 36.12 | 36.12 | -0.41% | 3,292,627 |
| Mar 10, 2025 | 36.35 | 36.36 | 36.25 | 36.27 | 36.27 | -0.38% | 3,555,203 |
| Mar 7, 2025 | 36.38 | 36.43 | 36.35 | 36.41 | 36.41 | 0.22% | 900,849 |
| Mar 6, 2025 | 36.40 | 36.42 | 36.33 | 36.33 | 36.33 | -0.44% | 965,308 |
| Mar 5, 2025 | 36.45 | 36.50 | 36.40 | 36.49 | 36.49 | 0.08% | 1,527,910 |
| Mar 4, 2025 | 36.39 | 36.49 | 36.33 | 36.46 | 36.46 | - | 1,423,749 |
| Mar 3, 2025 | 36.52 | 36.54 | 36.42 | 36.46 | 36.46 | -0.71% | 2,012,483 |
| Feb 28, 2025 | 36.67 | 36.73 | 36.65 | 36.72 | 36.54 | 0.27% | 1,839,770 |
| Feb 27, 2025 | 36.69 | 36.71 | 36.60 | 36.62 | 36.44 | -0.19% | 1,565,435 |
| Feb 26, 2025 | 36.67 | 36.71 | 36.65 | 36.69 | 36.51 | 0.16% | 781,785 |
| Feb 25, 2025 | 36.63 | 36.65 | 36.59 | 36.63 | 36.45 | 0.19% | 736,402 |
| Feb 24, 2025 | 36.56 | 36.60 | 36.50 | 36.56 | 36.38 | 0.14% | 3,687,589 |
| Feb 21, 2025 | 36.58 | 36.60 | 36.51 | 36.51 | 36.34 | -0.14% | 876,345 |
| Feb 20, 2025 | 36.51 | 36.58 | 36.51 | 36.56 | 36.38 | 0.03% | 530,946 |
| Feb 19, 2025 | 36.49 | 36.55 | 36.46 | 36.55 | 36.37 | 0.11% | 506,608 |
| Feb 18, 2025 | 36.53 | 36.56 | 36.49 | 36.51 | 36.34 | -0.05% | 571,124 |
| Feb 14, 2025 | 36.55 | 36.60 | 36.53 | 36.53 | 36.36 | 0.08% | 608,720 |
| Feb 13, 2025 | 36.44 | 36.50 | 36.38 | 36.50 | 36.33 | 0.44% | 1,103,893 |
| Feb 12, 2025 | 36.30 | 36.38 | 36.29 | 36.34 | 36.17 | -0.22% | 873,679 |
| Feb 11, 2025 | 36.45 | 36.45 | 36.40 | 36.42 | 36.25 | -0.11% | 656,574 |
| Feb 10, 2025 | 36.48 | 36.49 | 36.44 | 36.46 | 36.29 | 0.22% | 378,367 |
| Feb 7, 2025 | 36.46 | 36.47 | 36.37 | 36.38 | 36.21 | -0.27% | 708,849 |
| Feb 6, 2025 | 36.55 | 36.55 | 36.47 | 36.48 | 36.31 | -0.16% | 435,064 |
| Feb 5, 2025 | 36.42 | 36.57 | 36.42 | 36.54 | 36.37 | 0.30% | 889,670 |
| Feb 4, 2025 | 36.33 | 36.45 | 36.33 | 36.43 | 36.26 | 0.22% | 1,306,451 |
| Feb 3, 2025 | 36.29 | 36.40 | 36.27 | 36.35 | 36.18 | -0.63% | 1,730,097 |
| Jan 31, 2025 | 36.67 | 36.68 | 36.56 | 36.58 | 36.21 | -0.14% | 1,214,510 |
| Jan 30, 2025 | 36.61 | 36.66 | 36.60 | 36.63 | 36.26 | 0.14% | 3,349,977 |
| Jan 29, 2025 | 36.59 | 36.63 | 36.54 | 36.58 | 36.21 | -0.08% | 520,635 |
| Jan 28, 2025 | 36.60 | 36.62 | 36.56 | 36.61 | 36.24 | - | 728,311 |
| Jan 27, 2025 | 36.54 | 36.65 | 36.54 | 36.61 | 36.24 | 0.08% | 3,039,797 |
| Jan 24, 2025 | 36.57 | 36.63 | 36.55 | 36.58 | 36.21 | 0.08% | 759,173 |
| Jan 23, 2025 | 36.50 | 36.56 | 36.46 | 36.55 | 36.18 | 0.14% | 879,766 |
| Jan 22, 2025 | 36.59 | 36.59 | 36.50 | 36.50 | 36.13 | -0.16% | 394,423 |
| Jan 21, 2025 | 36.57 | 36.58 | 36.53 | 36.56 | 36.19 | 0.25% | 764,599 |
| Jan 17, 2025 | 36.48 | 36.49 | 36.44 | 36.47 | 36.10 | 0.11% | 2,454,742 |
| Jan 16, 2025 | 36.36 | 36.44 | 36.30 | 36.43 | 36.06 | 0.14% | 1,262,230 |