Xtrackers Cybersecurity Select Equity ETF (PSWD)
NASDAQ: PSWD · Real-Time Price · USD
33.62
-0.06 (-0.18%)
At close: Dec 19, 2025, 4:00 PM EST
33.62
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:15 PM EST
PSWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 33.67 | 33.67 | 33.67 | 33.65 | - | -0.09% | 12 |
| Dec 18, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.93% | 323 |
| Dec 17, 2025 | 33.54 | 33.54 | 33.37 | 33.37 | 33.37 | -1.62% | 442 |
| Dec 16, 2025 | 33.84 | 33.92 | 33.57 | 33.92 | 33.92 | -0.05% | 868 |
| Dec 15, 2025 | 34.62 | 34.62 | 33.84 | 33.94 | 33.94 | -1.64% | 1,782 |
| Dec 12, 2025 | 34.62 | 34.62 | 34.51 | 34.51 | 34.50 | -0.44% | 519 |
| Dec 11, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.22% | 117 |
| Dec 10, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.73 | 0.37% | 57 |
| Dec 9, 2025 | 34.37 | 34.69 | 34.37 | 34.61 | 34.61 | 0.30% | 406 |
| Dec 8, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.42% | 168 |
| Dec 5, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -1.62% | 93 |
| Dec 4, 2025 | 35.02 | 35.02 | 34.93 | 34.93 | 34.77 | 0.17% | 244 |
| Dec 3, 2025 | 34.44 | 34.87 | 34.44 | 34.87 | 34.71 | 0.88% | 483 |
| Dec 2, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.41 | 0.52% | 104 |
| Dec 1, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.23 | -0.57% | 56 |
| Nov 28, 2025 | 34.52 | 34.58 | 34.52 | 34.58 | 34.43 | 0.46% | 483 |
| Nov 26, 2025 | 34.43 | 34.43 | 34.42 | 34.42 | 34.27 | -1.03% | 610 |
| Nov 25, 2025 | 34.66 | 34.78 | 34.66 | 34.78 | 34.63 | 1.62% | 474 |
| Nov 24, 2025 | 34.33 | 34.33 | 34.23 | 34.23 | 34.07 | 1.10% | 235 |
| Nov 21, 2025 | 33.53 | 34.03 | 33.49 | 33.86 | 33.70 | 1.13% | 3,244 |
| Nov 20, 2025 | 34.30 | 34.30 | 33.48 | 33.48 | 33.33 | -2.07% | 762 |
| Nov 19, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.03 | -0.31% | 94 |
| Nov 18, 2025 | 34.39 | 34.39 | 34.01 | 34.29 | 34.14 | -0.67% | 1,182 |
| Nov 17, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.37 | -2.04% | 102 |
| Nov 14, 2025 | 34.96 | 35.43 | 34.96 | 35.24 | 35.08 | -0.37% | 1,387 |
| Nov 13, 2025 | 35.59 | 35.59 | 35.37 | 35.37 | 35.21 | -2.25% | 321 |
| Nov 12, 2025 | 36.92 | 36.92 | 36.19 | 36.19 | 36.02 | -1.91% | 1,058 |
| Nov 11, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.72 | 0.72% | 21 |
| Nov 10, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.46 | 1.52% | 130 |
| Nov 7, 2025 | 35.78 | 36.08 | 35.78 | 36.08 | 35.91 | 1.39% | 668 |
| Nov 6, 2025 | 35.26 | 35.59 | 35.26 | 35.59 | 35.42 | -0.51% | 834 |
| Nov 5, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.60 | 1.02% | 26 |
| Nov 4, 2025 | 35.49 | 35.49 | 35.41 | 35.41 | 35.25 | -2.55% | 3,465 |
| Nov 3, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.17 | 0.10% | 67 |
| Oct 31, 2025 | 36.02 | 36.30 | 36.02 | 36.30 | 36.13 | 0.95% | 1,018 |
| Oct 30, 2025 | 35.85 | 35.96 | 35.85 | 35.96 | 35.79 | - | 171 |
| Oct 29, 2025 | 36.31 | 36.34 | 35.85 | 35.96 | 35.79 | -4.16% | 1,148 |
| Oct 28, 2025 | 37.36 | 37.66 | 37.36 | 37.52 | 37.35 | 0.39% | 688 |
| Oct 27, 2025 | 37.44 | 37.44 | 37.37 | 37.37 | 37.20 | 0.55% | 1,616 |
| Oct 24, 2025 | 37.25 | 37.25 | 37.17 | 37.17 | 37.00 | 0.66% | 852 |
| Oct 23, 2025 | 36.42 | 36.92 | 36.42 | 36.92 | 36.75 | 1.29% | 207 |
| Oct 22, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.28 | -1.39% | 105 |
| Oct 21, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.80 | 0.86% | 136 |
| Oct 20, 2025 | 36.06 | 36.65 | 36.06 | 36.65 | 36.48 | 2.23% | 2,532 |
| Oct 17, 2025 | 35.62 | 35.85 | 35.62 | 35.85 | 35.69 | -0.09% | 299 |
| Oct 16, 2025 | 36.31 | 36.31 | 35.88 | 35.88 | 35.72 | -0.89% | 502 |
| Oct 15, 2025 | 36.06 | 36.21 | 36.03 | 36.21 | 36.04 | 0.18% | 2,512 |
| Oct 14, 2025 | 36.17 | 36.17 | 36.14 | 36.14 | 35.98 | -1.39% | 203 |
| Oct 13, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.48 | 1.63% | 183 |
| Oct 10, 2025 | 36.81 | 36.81 | 36.06 | 36.06 | 35.90 | -3.77% | 580 |