Xtrackers High Beta High Yield Bond ETF (HYUP)
NYSEARCA: HYUP · Real-Time Price · USD
42.19
-0.04 (-0.09%)
Oct 25, 2024, 3:08 PM EDT - Market closed
HYUP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 42.19 | 42.23 | 42.19 | 42.23 | 42.23 | 0.15% | 394 |
Oct 23, 2024 | 42.22 | 42.22 | 42.17 | 42.17 | 42.17 | -0.33% | 573 |
Oct 22, 2024 | 42.30 | 42.31 | 42.28 | 42.31 | 42.31 | -0.18% | 374 |
Oct 21, 2024 | 42.43 | 42.43 | 42.38 | 42.38 | 42.38 | -0.27% | 552 |
Oct 18, 2024 | 42.42 | 42.50 | 42.42 | 42.50 | 42.50 | 0.17% | 275 |
Oct 17, 2024 | 42.50 | 42.50 | 42.36 | 42.43 | 42.43 | -0.17% | 496 |
Oct 16, 2024 | 42.40 | 42.50 | 42.40 | 42.50 | 42.50 | 0.24% | 1,263 |
Oct 15, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.03% | 20 |
Oct 14, 2024 | 42.37 | 42.38 | 42.37 | 42.38 | 42.38 | 0.13% | 131 |
Oct 11, 2024 | 42.35 | 42.36 | 42.27 | 42.33 | 42.33 | 0.07% | 2,978 |
Oct 10, 2024 | 42.27 | 42.30 | 42.27 | 42.30 | 42.30 | 0.10% | 259 |
Oct 9, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -0.08% | 808 |
Oct 8, 2024 | 42.22 | 42.29 | 42.22 | 42.29 | 42.29 | 0.14% | 277 |
Oct 7, 2024 | 42.29 | 42.30 | 42.23 | 42.23 | 42.23 | -0.36% | 456 |
Oct 4, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.04% | 230 |
Oct 3, 2024 | 42.42 | 42.42 | 42.40 | 42.40 | 42.40 | -0.13% | 154 |
Oct 2, 2024 | 42.42 | 42.46 | 42.36 | 42.46 | 42.46 | 0.23% | 1,181 |
Oct 1, 2024 | 42.40 | 42.40 | 42.36 | 42.36 | 42.36 | -0.81% | 149 |
Sep 30, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.40 | 0.05% | 18 |
Sep 27, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.38 | 0.35% | 52 |
Sep 26, 2024 | 42.52 | 42.55 | 42.52 | 42.54 | 42.23 | 0.12% | 653 |
Sep 25, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.18 | -0.09% | 33 |
Sep 24, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.22 | -0.01% | 159 |
Sep 23, 2024 | 42.57 | 42.59 | 42.53 | 42.53 | 42.22 | 0.04% | 1,325 |
Sep 20, 2024 | 42.43 | 42.51 | 42.43 | 42.51 | 42.21 | 0.08% | 613 |
Sep 19, 2024 | 42.50 | 42.63 | 42.45 | 42.47 | 42.17 | 0.36% | 7,215 |
Sep 18, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.02 | 0.06% | 30 |
Sep 17, 2024 | 42.29 | 42.30 | 42.25 | 42.30 | 41.99 | 0.07% | 513 |
Sep 16, 2024 | 42.15 | 42.27 | 42.15 | 42.27 | 41.96 | 0.53% | 155 |
Sep 13, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.75 | 0.22% | 3 |
Sep 12, 2024 | 41.86 | 41.97 | 41.86 | 41.95 | 41.65 | 0.18% | 538 |
Sep 11, 2024 | 41.71 | 41.87 | 41.71 | 41.87 | 41.58 | 0.20% | 110 |
Sep 10, 2024 | 41.94 | 41.95 | 41.79 | 41.79 | 41.49 | -0.20% | 442 |
Sep 9, 2024 | 41.90 | 41.90 | 41.87 | 41.87 | 41.57 | 0.22% | 280 |
Sep 6, 2024 | 41.73 | 41.78 | 41.73 | 41.78 | 41.48 | -0.08% | 112 |
Sep 5, 2024 | 41.68 | 41.82 | 41.68 | 41.82 | 41.52 | 0.42% | 470 |
Sep 4, 2024 | 41.60 | 41.64 | 41.60 | 41.64 | 41.35 | 0.54% | 102 |
Sep 3, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.12 | -1.05% | 5 |
Aug 30, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.29 | 0.05% | 202 |
Aug 29, 2024 | 41.81 | 41.84 | 41.81 | 41.84 | 41.27 | 0.07% | 125 |
Aug 28, 2024 | 41.86 | 41.86 | 41.81 | 41.81 | 41.24 | -0.13% | 102 |
Aug 27, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.29 | 0.14% | 1,294 |
Aug 26, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.24 | -0.19% | 100 |
Aug 23, 2024 | 41.80 | 41.88 | 41.80 | 41.88 | 41.31 | 0.65% | 111 |
Aug 22, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.05 | -0.16% | 30 |
Aug 21, 2024 | 41.62 | 41.68 | 41.62 | 41.68 | 41.11 | 0.32% | 117 |
Aug 20, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.98 | -0.23% | 312 |
Aug 19, 2024 | 41.56 | 41.65 | 41.56 | 41.65 | 41.08 | 0.23% | 810 |
Aug 16, 2024 | 41.44 | 41.55 | 41.43 | 41.55 | 40.99 | 0.37% | 737 |
Aug 15, 2024 | 41.32 | 41.40 | 41.32 | 41.40 | 40.83 | 0.12% | 856 |
Aug 14, 2024 | 41.31 | 41.35 | 41.31 | 41.35 | 40.79 | 0.27% | 117 |
Aug 13, 2024 | 41.15 | 41.24 | 41.15 | 41.24 | 40.68 | 0.53% | 199 |
Aug 12, 2024 | 41.06 | 41.06 | 40.99 | 41.02 | 40.46 | 0.14% | 3,920 |
Aug 9, 2024 | 40.93 | 40.96 | 40.93 | 40.96 | 40.40 | -0.02% | 283 |
Aug 8, 2024 | 40.98 | 40.98 | 40.94 | 40.97 | 40.41 | 0.38% | 424 |
Aug 7, 2024 | 40.80 | 40.82 | 40.80 | 40.82 | 40.26 | 0.21% | 347 |
Aug 6, 2024 | 40.66 | 40.73 | 40.65 | 40.73 | 40.18 | 0.64% | 699 |
Aug 5, 2024 | 40.22 | 40.48 | 40.22 | 40.47 | 39.92 | -1.03% | 821 |
Aug 2, 2024 | 40.88 | 40.89 | 40.86 | 40.89 | 40.34 | -0.46% | 1,043 |
Aug 1, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 40.52 | -0.94% | 1 |
Jul 31, 2024 | 41.41 | 41.47 | 41.41 | 41.47 | 40.63 | 0.47% | 215 |
Jul 30, 2024 | 41.31 | 41.31 | 41.22 | 41.27 | 40.44 | 0.13% | 1,602 |
Jul 29, 2024 | 41.30 | 41.30 | 41.22 | 41.22 | 40.39 | -0.03% | 2,293 |
Jul 26, 2024 | 41.22 | 41.24 | 41.22 | 41.23 | 40.40 | 0.23% | 535 |
Jul 25, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.31 | 0.07% | 89 |
Jul 24, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 40.28 | -0.34% | 65 |
Jul 23, 2024 | 41.27 | 41.27 | 41.25 | 41.25 | 40.41 | 0.04% | 929 |
Jul 22, 2024 | 41.19 | 41.23 | 41.19 | 41.23 | 40.40 | 0.46% | 346 |
Jul 19, 2024 | 41.03 | 41.05 | 41.02 | 41.04 | 40.21 | -0.08% | 1,514 |
Jul 18, 2024 | 41.13 | 41.13 | 41.03 | 41.07 | 40.25 | -0.20% | 1,746 |
Jul 17, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.33 | -0.19% | 296 |
Jul 16, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 40.40 | 0.50% | 146 |
Jul 15, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.20 | 0.04% | 182 |
Jul 12, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 40.19 | 0.36% | 223 |
Jul 11, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.04 | 0.41% | 104 |
Jul 10, 2024 | 40.69 | 40.70 | 40.68 | 40.70 | 39.88 | 0.22% | 656 |
Jul 9, 2024 | 40.65 | 40.65 | 40.58 | 40.61 | 39.79 | -0.08% | 311 |
Jul 8, 2024 | 40.63 | 40.64 | 40.62 | 40.64 | 39.83 | -0.05% | 591 |
Jul 5, 2024 | 40.61 | 40.66 | 40.61 | 40.66 | 39.84 | 0.43% | 103 |
Jul 3, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 39.67 | 0.26% | 5 |
Jul 2, 2024 | 40.30 | 40.39 | 40.30 | 40.39 | 39.57 | 0.29% | 2,919 |
Jul 1, 2024 | 40.29 | 40.29 | 40.27 | 40.27 | 39.46 | -0.71% | 416 |
Jun 28, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 39.48 | -0.13% | 255 |
Jun 27, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 39.53 | 0.05% | 4 |
Jun 26, 2024 | 40.62 | 40.62 | 40.56 | 40.59 | 39.51 | -0.24% | 310 |
Jun 25, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 39.61 | 0.05% | 8 |
Jun 24, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 39.59 | -0.07% | 1 |
Jun 21, 2024 | 40.67 | 40.70 | 40.67 | 40.70 | 39.62 | 0.16% | 220 |
Jun 20, 2024 | 40.66 | 40.66 | 40.58 | 40.63 | 39.55 | -0.16% | 473 |
Jun 18, 2024 | 40.67 | 40.70 | 40.67 | 40.70 | 39.62 | 0.30% | 222 |
Jun 17, 2024 | 40.50 | 40.58 | 40.50 | 40.58 | 39.50 | 0.07% | 351 |
Jun 14, 2024 | 40.53 | 40.55 | 40.53 | 40.55 | 39.47 | -0.39% | 203 |
Jun 13, 2024 | 40.67 | 40.71 | 40.64 | 40.71 | 39.63 | -0.09% | 1,875 |
Jun 12, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.66 | 0.50% | 126 |
Jun 11, 2024 | 40.53 | 40.54 | 40.53 | 40.54 | 39.47 | 0.13% | 147 |
Jun 10, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 39.41 | 0.01% | 449 |
Jun 7, 2024 | 40.48 | 40.49 | 40.44 | 40.48 | 39.41 | -0.26% | 406 |
Jun 6, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 39.51 | -0.14% | 6 |
Jun 5, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 39.57 | 0.35% | 86 |
Jun 4, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.43 | -0.08% | 12 |