Xtrackers Cybersecurity Select Equity ETF (PSWD)
NASDAQ: PSWD · Real-Time Price · USD
32.49
+0.02 (0.06%)
Oct 29, 2024, 4:00 PM EDT - Market closed

PSWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202432.4932.4932.4932.4932.490.06%5
Oct 28, 202432.4732.4732.4732.4732.470.58%12
Oct 25, 202432.2832.2832.2832.2832.280.01%38
Oct 24, 202432.2832.2832.2832.2832.280.52%50
Oct 23, 202432.1132.1132.1132.1132.11-2.22%42
Oct 22, 202432.8432.8432.8432.8432.84-0.85%37
Oct 21, 202433.1233.1233.1233.1233.12-0.30%62
Oct 18, 202433.2233.2233.2233.2233.220.67%51
Oct 17, 202433.0033.0033.0033.0033.00-0.75%63
Oct 16, 202433.2533.2533.2533.2533.250.57%34
Oct 15, 202433.1233.1233.0633.0633.06-0.69%163
Oct 14, 202433.3533.3533.2933.2933.29-0.16%314
Oct 11, 202433.3533.3533.3533.3533.350.66%6
Oct 10, 202432.8333.1332.8333.1333.131.40%341
Oct 9, 202432.6732.6732.6732.6732.671.55%36
Oct 8, 202432.1732.1732.1732.1732.171.90%197
Oct 7, 202431.5731.5731.5731.5731.57-2.05%10
Oct 4, 202432.1032.2332.1032.2332.231.75%488
Oct 3, 202431.7431.7431.6831.6831.68-0.46%201
Oct 2, 202431.8231.8231.8231.8231.820.13%39
Oct 1, 202431.7531.7831.6931.7831.78-2.22%599
Sep 30, 202432.5032.5032.5032.5032.501.06%39
Sep 27, 202432.1632.1632.1632.1632.16-0.62%39
Sep 26, 202432.5832.5832.3632.3632.361.51%405
Sep 25, 202431.8831.8831.8831.8831.88-1.21%11
Sep 24, 202432.2732.2732.2732.2732.27-0.31%7
Sep 23, 202432.3732.3732.3732.3732.370.94%59
Sep 20, 202432.0732.0732.0732.0732.070.06%66
Sep 19, 202432.1432.1432.0532.0532.042.04%460
Sep 18, 202431.4131.4131.4131.4131.40-1.35%39
Sep 17, 202431.8431.8431.8431.8431.830.75%12
Sep 16, 202431.6031.6031.6031.6031.590.96%75
Sep 13, 202431.3031.3031.3031.3031.290.48%4
Sep 12, 202431.1531.1531.1531.1531.141.40%23
Sep 11, 202430.6030.7230.6030.7230.710.39%208
Sep 10, 202430.6030.6030.6030.6030.59-0.33%13
Sep 9, 202430.7530.7530.6930.7030.690.85%427
Sep 6, 202430.4430.4430.4430.4430.43-2.09%49
Sep 5, 202431.0931.0931.0931.0931.080.19%35
Sep 4, 202431.0331.0331.0331.0331.02-1.40%60
Sep 3, 202431.5731.6131.4431.4731.46-1.90%1,924
Aug 30, 202432.2532.2532.0832.0832.070.47%473
Aug 29, 202431.9331.9331.9331.9331.920.13%2
Aug 28, 202431.8931.8931.8931.8931.88-1.36%2
Aug 27, 202432.2132.3332.2132.3332.320.46%427
Aug 26, 202432.2332.2332.1832.1832.17-0.45%131
Aug 23, 202432.1532.3332.1532.3332.321.53%415
Aug 22, 202431.8431.8431.8431.8431.83-0.89%289
Aug 21, 202431.9132.1331.9132.1332.121.16%149
Aug 20, 202431.7631.7631.7631.7631.750.03%130
Aug 19, 202431.6331.7531.6031.7531.741.61%509
Aug 16, 202431.2531.2531.2531.2531.240.05%80
Aug 15, 202431.2331.2331.2331.2331.221.59%36
Aug 14, 202430.8030.8030.7430.7430.730.16%315
Aug 13, 202430.3330.6930.3330.6930.682.40%658
Aug 12, 202430.2730.2729.9729.9729.96-0.93%164
Aug 9, 202429.8630.2529.8630.2530.241.78%542
Aug 8, 202429.3029.7529.3029.7229.712.41%558
Aug 7, 202429.2029.2029.0229.0229.011.61%293
Aug 6, 202428.4928.6328.4928.5628.551.53%462
Aug 5, 202427.6628.3927.6628.1328.12-3.07%856
Aug 2, 202428.8929.0228.5729.0229.01-1.93%888
Aug 1, 202429.9729.9729.5929.5929.58-3.12%179
Jul 31, 202430.5430.5430.5430.5430.541.04%5
Jul 30, 202429.9230.2329.9230.2330.221.17%216
Jul 29, 202429.8829.8829.8829.8829.87-0.76%106
Jul 26, 202430.1130.1130.1130.1130.101.28%717
Jul 25, 202430.1930.1929.7329.7329.720.13%272
Jul 24, 202430.1430.1429.6929.6929.68-2.14%642
Jul 23, 202430.4430.4430.3430.3430.331.10%212
Jul 22, 202430.2830.2829.9630.0130.00-0.23%1,141
Jul 19, 202430.1330.1330.0130.0830.07-0.17%428
Jul 18, 202430.1330.1330.1330.1330.12-2.21%8
Jul 17, 202430.9230.9230.7030.8130.80-1.71%1,558
Jul 16, 202431.3531.3531.3531.3531.341.18%50
Jul 15, 202430.7030.9830.7030.9830.971.18%486
Jul 12, 202430.6230.6230.6230.6230.610.69%42
Jul 11, 202430.3630.4130.3630.4130.400.64%313
Jul 10, 202430.2230.2230.2230.2230.210.09%6
Jul 9, 202430.4930.4930.1930.1930.18-1.34%783
Jul 8, 202430.4930.6030.4930.6030.59-0.26%227
Jul 5, 202430.4830.6830.4830.6830.670.36%149
Jul 3, 202430.5730.5730.5730.5730.560.72%103
Jul 2, 202430.3530.3530.3530.3530.340.50%31
Jul 1, 202430.2630.2630.2030.2030.190.27%451
Jun 28, 202430.1230.1230.1230.1230.110.27%155
Jun 27, 202430.0430.0430.0430.0430.033.09%100
Jun 26, 202429.1429.1429.1429.1429.13-0.02%117
Jun 25, 202429.1729.1729.1529.1529.140.50%308
Jun 24, 202428.9529.1628.9529.0028.990.03%908
Jun 21, 202428.8628.9928.8628.9928.981.05%213
Jun 20, 202428.7528.7528.6928.6928.67-0.73%154
Jun 18, 202428.8528.9028.8528.9028.88-0.21%309
Jun 17, 202428.9829.0328.9628.9628.94-0.10%299
Jun 14, 202429.0029.0028.8728.9928.97-0.38%1,277
Jun 13, 202429.4029.4029.1029.1029.08-1.19%595
Jun 12, 202429.5929.6829.4229.4529.431.10%1,278
Jun 11, 202429.0629.1929.0329.1329.11-0.03%425
Jun 10, 202428.6229.1428.6229.1429.121.78%620
Jun 7, 202428.5928.6328.5028.6328.610.14%1,813