Xtrackers USD High Yield Corporate Bond ETF (HYLB)
NYSEARCA: HYLB · Real-Time Price · USD
36.69
+0.12 (0.33%)
Aug 4, 2025, 4:00 PM - Market closed
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 36.62 | 36.70 | 36.62 | 36.69 | 36.69 | 0.33% | 746,061 |
| Aug 1, 2025 | 36.57 | 36.59 | 36.49 | 36.57 | 36.57 | -0.54% | 3,091,801 |
| Jul 31, 2025 | 36.77 | 36.82 | 36.76 | 36.77 | 36.57 | 0.05% | 1,915,722 |
| Jul 30, 2025 | 36.79 | 36.83 | 36.72 | 36.75 | 36.55 | -0.24% | 469,445 |
| Jul 29, 2025 | 36.83 | 36.85 | 36.80 | 36.84 | 36.64 | 0.08% | 1,045,851 |
| Jul 28, 2025 | 36.85 | 36.85 | 36.80 | 36.81 | 36.61 | -0.03% | 770,633 |
| Jul 25, 2025 | 36.81 | 36.87 | 36.79 | 36.82 | 36.62 | 0.05% | 621,320 |
| Jul 24, 2025 | 36.81 | 36.84 | 36.80 | 36.80 | 36.60 | -0.14% | 598,759 |
| Jul 23, 2025 | 36.85 | 36.86 | 36.82 | 36.85 | 36.65 | 0.03% | 456,852 |
| Jul 22, 2025 | 36.80 | 36.84 | 36.77 | 36.84 | 36.64 | 0.19% | 478,247 |
| Jul 21, 2025 | 36.77 | 36.81 | 36.76 | 36.77 | 36.57 | 0.16% | 360,934 |
| Jul 18, 2025 | 36.71 | 36.74 | 36.69 | 36.71 | 36.51 | 0.11% | 821,847 |
| Jul 17, 2025 | 36.62 | 36.69 | 36.62 | 36.67 | 36.47 | 0.11% | 620,916 |
| Jul 16, 2025 | 36.59 | 36.64 | 36.50 | 36.63 | 36.43 | 0.22% | 1,039,413 |
| Jul 15, 2025 | 36.69 | 36.69 | 36.54 | 36.55 | 36.35 | -0.27% | 1,379,461 |
| Jul 14, 2025 | 36.61 | 36.66 | 36.60 | 36.65 | 36.45 | 0.08% | 617,747 |
| Jul 11, 2025 | 36.65 | 36.66 | 36.58 | 36.62 | 36.42 | -0.16% | 905,355 |
| Jul 10, 2025 | 36.72 | 36.72 | 36.66 | 36.68 | 36.48 | -0.08% | 1,005,171 |
| Jul 9, 2025 | 36.66 | 36.71 | 36.64 | 36.71 | 36.51 | 0.27% | 476,576 |
| Jul 8, 2025 | 36.67 | 36.67 | 36.59 | 36.61 | 36.41 | -0.14% | 852,712 |
| Jul 7, 2025 | 36.79 | 36.79 | 36.65 | 36.66 | 36.46 | -0.33% | 680,553 |
| Jul 3, 2025 | 36.75 | 36.80 | 36.75 | 36.78 | 36.58 | 0.03% | 486,335 |
| Jul 2, 2025 | 36.72 | 36.77 | 36.67 | 36.77 | 36.57 | 0.14% | 833,841 |
| Jul 1, 2025 | 36.70 | 36.73 | 36.68 | 36.72 | 36.52 | -0.54% | 2,452,727 |
| Jun 30, 2025 | 36.89 | 36.93 | 36.85 | 36.92 | 36.53 | 0.33% | 969,509 |
| Jun 27, 2025 | 36.84 | 36.86 | 36.78 | 36.80 | 36.42 | -0.05% | 1,477,984 |
| Jun 26, 2025 | 36.77 | 36.83 | 36.75 | 36.82 | 36.44 | 0.27% | 615,250 |
| Jun 25, 2025 | 36.75 | 36.76 | 36.69 | 36.72 | 36.34 | -0.03% | 994,541 |
| Jun 24, 2025 | 36.66 | 36.75 | 36.64 | 36.73 | 36.35 | 0.27% | 851,140 |
| Jun 23, 2025 | 36.55 | 36.63 | 36.53 | 36.63 | 36.25 | 0.25% | 1,075,816 |
| Jun 20, 2025 | 36.47 | 36.56 | 36.46 | 36.54 | 36.16 | 0.25% | 689,096 |
| Jun 18, 2025 | 36.42 | 36.55 | 36.39 | 36.45 | 36.07 | 0.19% | 637,707 |
| Jun 17, 2025 | 36.43 | 36.45 | 36.36 | 36.38 | 36.00 | -0.14% | 550,997 |
| Jun 16, 2025 | 36.43 | 36.46 | 36.42 | 36.43 | 36.05 | 0.25% | 1,015,511 |
| Jun 13, 2025 | 36.38 | 36.41 | 36.33 | 36.34 | 35.96 | -0.27% | 739,772 |
| Jun 12, 2025 | 36.40 | 36.45 | 36.39 | 36.44 | 36.06 | 0.11% | 575,119 |
| Jun 11, 2025 | 36.44 | 36.47 | 36.39 | 36.40 | 36.02 | -0.03% | 630,068 |
| Jun 10, 2025 | 36.34 | 36.43 | 36.32 | 36.41 | 36.03 | 0.19% | 675,251 |
| Jun 9, 2025 | 36.31 | 36.37 | 36.31 | 36.34 | 35.96 | 0.08% | 893,702 |
| Jun 6, 2025 | 36.35 | 36.36 | 36.30 | 36.31 | 35.93 | -0.06% | 554,775 |
| Jun 5, 2025 | 36.41 | 36.41 | 36.31 | 36.33 | 35.95 | -0.16% | 1,641,112 |
| Jun 4, 2025 | 36.34 | 36.42 | 36.34 | 36.39 | 36.01 | 0.19% | 849,359 |
| Jun 3, 2025 | 36.30 | 36.34 | 36.26 | 36.32 | 35.94 | 0.17% | 692,258 |
| Jun 2, 2025 | 36.24 | 36.27 | 36.17 | 36.26 | 35.88 | -0.55% | 1,286,686 |
| May 30, 2025 | 36.41 | 36.47 | 36.39 | 36.46 | 35.88 | 0.08% | 2,061,913 |
| May 29, 2025 | 36.46 | 36.46 | 36.39 | 36.43 | 35.85 | 0.16% | 2,282,530 |
| May 28, 2025 | 36.39 | 36.40 | 36.33 | 36.37 | 35.79 | -0.11% | 1,145,395 |
| May 27, 2025 | 36.34 | 36.41 | 36.29 | 36.41 | 35.83 | 0.64% | 1,400,697 |
| May 23, 2025 | 36.10 | 36.20 | 36.07 | 36.18 | 35.61 | - | 4,010,663 |
| May 22, 2025 | 36.13 | 36.23 | 36.10 | 36.18 | 35.61 | 0.17% | 1,163,910 |