Xtrackers Cybersecurity Select Equity ETF (PSWD)
NASDAQ: PSWD · Real-Time Price · USD
35.62
+0.41 (1.17%)
Sep 5, 2025, 4:00 PM - Market closed
PSWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 1.18% | 208 |
| Sep 4, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.03% | 11 |
| Sep 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.33% | 120 |
| Sep 2, 2025 | 35.41 | 35.41 | 35.21 | 35.31 | 35.31 | -1.77% | 328 |
| Aug 29, 2025 | 35.90 | 35.95 | 35.90 | 35.95 | 35.95 | 0.51% | 217 |
| Aug 28, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 1.33% | 89 |
| Aug 27, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.34% | 101 |
| Aug 26, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.25% | 94 |
| Aug 25, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -1.13% | 63 |
| Aug 22, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 2.33% | 205 |
| Aug 21, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.87% | 111 |
| Aug 20, 2025 | 34.81 | 34.81 | 34.51 | 34.81 | 34.81 | 0.15% | 2,537 |
| Aug 19, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.07% | 19 |
| Aug 18, 2025 | 35.99 | 35.99 | 34.79 | 34.79 | 34.79 | 0.53% | 228 |
| Aug 15, 2025 | 34.58 | 34.60 | 34.58 | 34.60 | 34.60 | 0.76% | 192 |
| Aug 14, 2025 | 34.75 | 34.75 | 34.31 | 34.34 | 34.34 | -2.19% | 1,459 |
| Aug 13, 2025 | 34.96 | 35.11 | 34.96 | 35.11 | 35.11 | 1.30% | 355 |
| Aug 12, 2025 | 34.44 | 34.66 | 34.44 | 34.66 | 34.66 | 2.00% | 1,125 |
| Aug 11, 2025 | 34.33 | 34.34 | 33.98 | 33.98 | 33.98 | -0.17% | 581 |
| Aug 8, 2025 | 34.38 | 34.38 | 34.03 | 34.03 | 34.03 | -1.87% | 1,318 |
| Aug 7, 2025 | 34.95 | 34.95 | 34.68 | 34.68 | 34.68 | -2.06% | 594 |
| Aug 6, 2025 | 35.17 | 35.41 | 35.17 | 35.41 | 35.41 | 0.79% | 254 |
| Aug 5, 2025 | 35.31 | 35.31 | 35.13 | 35.13 | 35.13 | -1.23% | 320 |
| Aug 4, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 2.10% | 190 |
| Aug 1, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.68% | 184 |
| Jul 31, 2025 | 35.74 | 35.87 | 35.44 | 35.44 | 35.44 | -1.18% | 1,044 |
| Jul 30, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -1.45% | 195 |
| Jul 29, 2025 | 36.51 | 36.51 | 36.39 | 36.39 | 36.39 | -0.01% | 715 |
| Jul 28, 2025 | 36.61 | 36.61 | 36.39 | 36.39 | 36.39 | -0.83% | 260 |
| Jul 25, 2025 | 36.59 | 36.74 | 36.59 | 36.70 | 36.70 | 0.59% | 1,894 |
| Jul 24, 2025 | 36.47 | 36.48 | 36.42 | 36.48 | 36.48 | -0.40% | 590 |
| Jul 23, 2025 | 36.35 | 36.63 | 36.35 | 36.63 | 36.63 | 0.85% | 419 |
| Jul 22, 2025 | 36.13 | 36.33 | 36.13 | 36.32 | 36.32 | -0.54% | 448 |
| Jul 21, 2025 | 36.40 | 36.63 | 36.40 | 36.52 | 36.52 | 0.48% | 1,315 |
| Jul 18, 2025 | 36.45 | 36.45 | 36.34 | 36.34 | 36.34 | 0.16% | 335 |
| Jul 17, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.58% | 387 |
| Jul 16, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.44% | 101 |
| Jul 15, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.36% | 117 |
| Jul 14, 2025 | 35.69 | 35.86 | 35.69 | 35.79 | 35.79 | 1.13% | 460 |
| Jul 11, 2025 | 35.98 | 35.98 | 35.39 | 35.39 | 35.39 | -1.81% | 501 |
| Jul 10, 2025 | 36.34 | 36.46 | 36.04 | 36.04 | 36.04 | -2.59% | 593 |
| Jul 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.04% | 291 |
| Jul 8, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.41% | 407 |
| Jul 7, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -1.31% | 461 |
| Jul 3, 2025 | 36.50 | 37.32 | 36.50 | 37.32 | 37.32 | 2.75% | 493 |
| Jul 2, 2025 | 36.30 | 36.32 | 36.30 | 36.32 | 36.32 | -0.03% | 307 |
| Jul 1, 2025 | 36.30 | 36.33 | 36.30 | 36.33 | 36.33 | -1.33% | 1,322 |
| Jun 30, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.85% | 71 |
| Jun 27, 2025 | 36.54 | 36.54 | 36.51 | 36.51 | 36.51 | 0.15% | 1,176 |
| Jun 26, 2025 | 36.19 | 36.52 | 36.19 | 36.46 | 36.46 | 0.68% | 1,952 |