Xtrackers Cybersecurity Select Equity ETF (PSWD)
NASDAQ: PSWD · Real-Time Price · USD
37.62
+0.79 (2.14%)
At close: Oct 8, 2025, 4:00 PM EDT
37.62
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
PSWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.63 | -0.20% | 99 |
| Sep 15, 2025 | 36.67 | 36.73 | 36.67 | 36.73 | 36.70 | 0.66% | 329 |
| Sep 12, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.46 | -0.86% | 93 |
| Sep 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.77 | 2.95% | 90 |
| Sep 10, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.72 | -0.88% | 26 |
| Sep 9, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.04 | - | 439 |
| Sep 8, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.04 | 1.24% | 208 |
| Sep 5, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.59 | 1.18% | 208 |
| Sep 4, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.18 | 0.03% | 11 |
| Sep 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.17 | -0.33% | 120 |
| Sep 2, 2025 | 35.41 | 35.41 | 35.21 | 35.31 | 35.28 | -1.77% | 328 |
| Aug 29, 2025 | 35.90 | 35.95 | 35.90 | 35.95 | 35.92 | 0.51% | 217 |
| Aug 28, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.73 | 1.33% | 89 |
| Aug 27, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.26 | 1.34% | 101 |
| Aug 26, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.80 | -0.25% | 94 |
| Aug 25, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.89 | -1.13% | 63 |
| Aug 22, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.28 | 2.33% | 205 |
| Aug 21, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.48 | -0.87% | 111 |
| Aug 20, 2025 | 34.81 | 34.81 | 34.51 | 34.81 | 34.78 | 0.15% | 2,537 |
| Aug 19, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.73 | -0.07% | 19 |
| Aug 18, 2025 | 35.99 | 35.99 | 34.79 | 34.79 | 34.76 | 0.53% | 228 |
| Aug 15, 2025 | 34.58 | 34.60 | 34.58 | 34.60 | 34.57 | 0.76% | 192 |
| Aug 14, 2025 | 34.75 | 34.75 | 34.31 | 34.34 | 34.31 | -2.19% | 1,459 |
| Aug 13, 2025 | 34.96 | 35.11 | 34.96 | 35.11 | 35.08 | 1.30% | 355 |
| Aug 12, 2025 | 34.44 | 34.66 | 34.44 | 34.66 | 34.63 | 2.00% | 1,125 |
| Aug 11, 2025 | 34.33 | 34.34 | 33.98 | 33.98 | 33.95 | -0.17% | 581 |
| Aug 8, 2025 | 34.38 | 34.38 | 34.03 | 34.03 | 34.01 | -1.87% | 1,318 |
| Aug 7, 2025 | 34.95 | 34.95 | 34.68 | 34.68 | 34.65 | -2.06% | 594 |
| Aug 6, 2025 | 35.17 | 35.41 | 35.17 | 35.41 | 35.38 | 0.79% | 254 |
| Aug 5, 2025 | 35.31 | 35.31 | 35.13 | 35.13 | 35.11 | -1.23% | 320 |
| Aug 4, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.54 | 2.10% | 190 |
| Aug 1, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.81 | -1.68% | 184 |
| Jul 31, 2025 | 35.74 | 35.87 | 35.44 | 35.44 | 35.41 | -1.18% | 1,044 |
| Jul 30, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.83 | -1.45% | 195 |