Xtrackers Cybersecurity Select Equity ETF (PSWD)

PSWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	34.66	34.78	34.66	34.66	34.66	1.26%	474
Nov 24, 2025	34.33	34.33	34.23	34.23	34.23	1.10%	235
Nov 21, 2025	33.53	34.03	33.49	33.86	33.86	1.13%	3,244
Nov 20, 2025	34.30	34.30	33.48	33.48	33.48	-2.07%	762
Nov 19, 2025	34.18	34.18	34.18	34.18	34.18	-0.31%	94
Nov 18, 2025	34.39	34.39	34.01	34.29	34.29	-0.67%	1,182
Nov 17, 2025	34.52	34.52	34.52	34.52	34.52	-2.04%	102
Nov 14, 2025	34.96	35.43	34.96	35.24	35.24	-0.37%	1,387
Nov 13, 2025	35.59	35.59	35.37	35.37	35.37	-2.25%	321
Nov 12, 2025	36.92	36.92	36.19	36.19	36.19	-1.91%	1,058
Nov 11, 2025	36.89	36.89	36.89	36.89	36.89	0.72%	21
Nov 10, 2025	36.63	36.63	36.63	36.63	36.63	1.52%	130
Nov 7, 2025	35.78	36.08	35.78	36.08	36.08	1.39%	668
Nov 6, 2025	35.26	35.59	35.26	35.59	35.59	-0.51%	834
Nov 5, 2025	35.77	35.77	35.77	35.77	35.77	1.02%	26
Nov 4, 2025	35.49	35.49	35.41	35.41	35.41	-2.55%	3,465
Nov 3, 2025	36.33	36.33	36.33	36.33	36.33	0.10%	67
Oct 31, 2025	36.02	36.30	36.02	36.30	36.30	0.95%	1,018
Oct 30, 2025	35.85	35.96	35.85	35.96	35.96	-	171
Oct 29, 2025	36.31	36.34	35.85	35.96	35.96	-4.16%	1,148
Oct 28, 2025	37.36	37.66	37.36	37.52	37.52	0.39%	688
Oct 27, 2025	37.44	37.44	37.37	37.37	37.37	0.55%	1,616
Oct 24, 2025	37.25	37.25	37.17	37.17	37.17	0.66%	852
Oct 23, 2025	36.42	36.92	36.42	36.92	36.92	1.29%	207
Oct 22, 2025	36.45	36.45	36.45	36.45	36.45	-1.39%	105
Oct 21, 2025	36.96	36.96	36.96	36.96	36.96	0.86%	136
Oct 20, 2025	36.06	36.65	36.06	36.65	36.65	2.23%	2,532
Oct 17, 2025	35.62	35.85	35.62	35.85	35.85	-0.09%	299
Oct 16, 2025	36.31	36.31	35.88	35.88	35.88	-0.89%	502
Oct 15, 2025	36.06	36.21	36.03	36.21	36.21	0.18%	2,512
Oct 14, 2025	36.17	36.17	36.14	36.14	36.14	-1.39%	203
Oct 13, 2025	36.65	36.65	36.65	36.65	36.65	1.63%	183
Oct 10, 2025	36.81	36.81	36.06	36.06	36.06	-3.77%	580
Oct 9, 2025	37.58	37.58	37.48	37.48	37.48	-0.38%	518
Oct 8, 2025	37.62	37.62	37.62	37.62	37.62	2.14%	42
Oct 7, 2025	37.39	37.39	36.73	36.83	36.83	-2.37%	3,092
Oct 6, 2025	37.73	37.73	37.73	37.73	37.73	1.12%	143
Oct 3, 2025	37.71	37.71	37.31	37.31	37.31	-0.69%	806
Oct 2, 2025	37.57	37.57	37.57	37.57	37.57	0.69%	206
Oct 1, 2025	37.31	37.31	37.31	37.31	37.31	0.36%	94
Sep 30, 2025	37.18	37.18	37.18	37.18	37.18	-0.99%	36
Sep 29, 2025	37.48	37.66	37.48	37.55	37.55	0.14%	1,181
Sep 26, 2025	37.50	37.50	37.50	37.50	37.50	0.38%	332
Sep 25, 2025	37.12	37.35	37.12	37.35	37.35	0.52%	881
Sep 24, 2025	37.16	37.16	37.16	37.16	37.16	-0.19%	81
Sep 23, 2025	37.75	37.90	37.23	37.23	37.23	-1.77%	1,917
Sep 22, 2025	37.90	37.90	37.90	37.90	37.90	0.69%	16
Sep 19, 2025	37.64	37.64	37.64	37.64	37.64	-0.19%	164
Sep 18, 2025	37.71	37.71	37.71	37.71	37.68	2.21%	292
Sep 17, 2025	37.07	37.07	36.84	36.89	36.86	0.65%	554

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.