Xtrackers Cybersecurity Select Equity ETF (PSWD)
NASDAQ: PSWD · Real-Time Price · USD
44.72
-2.40 (-5.08%)
At close: Nov 2, 2026, 4:00 PM EST
44.80
+0.08 (0.17%)
After-hours: Nov 2, 2026, 4:15 PM EST
PSWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 45.83 | 47.50 | 44.72 | 44.72 | 44.72 | -5.09% | 3,670 |
| Oct 30, 2026 | 47.29 | 47.29 | 46.57 | 47.12 | 47.12 | -3.55% | 2,096 |
| Oct 29, 2026 | 48.59 | 48.86 | 48.51 | 48.86 | 48.86 | -2.24% | 2,148 |
| Oct 28, 2026 | 49.97 | 49.98 | 49.91 | 49.98 | 49.98 | -1.07% | 629 |
| Oct 27, 2026 | 50.61 | 50.61 | 50.51 | 50.51 | 50.51 | 1.63% | 1,324 |
| Oct 26, 2026 | 48.55 | 49.89 | 48.55 | 49.70 | 49.70 | 3.08% | 990 |
| Oct 23, 2026 | 46.95 | 48.22 | 46.95 | 48.22 | 48.22 | 3.87% | 859 |
| Oct 22, 2026 | 46.65 | 46.65 | 46.25 | 46.42 | 46.42 | 0.09% | 618 |
| Oct 21, 2026 | 46.48 | 46.48 | 46.38 | 46.38 | 46.38 | 2.10% | 373 |
| Oct 20, 2026 | 44.84 | 45.42 | 44.84 | 45.42 | 45.42 | 1.12% | 288 |
| Oct 19, 2026 | 45.02 | 45.43 | 44.89 | 44.92 | 44.92 | 0.47% | 5,170 |
| Oct 16, 2026 | 45.65 | 45.65 | 44.60 | 44.71 | 44.71 | -4.97% | 2,222 |
| Oct 15, 2026 | 46.08 | 47.05 | 45.80 | 47.05 | 47.05 | 0.78% | 12,876 |
| Oct 14, 2026 | 47.15 | 47.15 | 46.69 | 46.69 | 46.69 | -4.72% | 1,480 |
| Oct 13, 2026 | 48.87 | 49.66 | 48.87 | 49.00 | 49.00 | -0.89% | 4,197 |
| Oct 12, 2026 | 51.04 | 51.04 | 49.35 | 49.44 | 49.44 | -2.73% | 2,840 |
| Oct 9, 2026 | 49.31 | 50.83 | 49.31 | 50.83 | 50.83 | 3.92% | 3,487 |
| Oct 8, 2026 | 49.03 | 49.42 | 48.92 | 48.92 | 48.92 | -0.47% | 510 |
| Oct 7, 2026 | 49.09 | 49.30 | 49.09 | 49.15 | 49.15 | -2.00% | 5,616 |
| Oct 6, 2026 | 49.67 | 50.19 | 49.67 | 50.15 | 50.15 | 2.25% | 3,130 |
| Oct 5, 2026 | 49.12 | 49.12 | 49.05 | 49.05 | 49.05 | 0.93% | 605 |
| Oct 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.59 | 0.58% | 275 |
| Oct 1, 2026 | 48.19 | 48.34 | 48.19 | 48.32 | 48.32 | 0.58% | 511 |
| Sep 30, 2026 | 47.66 | 48.04 | 47.66 | 48.04 | 48.04 | 1.21% | 263 |
| Sep 29, 2026 | 47.21 | 47.46 | 47.21 | 47.46 | 47.46 | 0.01% | 1,333 |
| Sep 28, 2026 | 46.51 | 47.46 | 46.51 | 47.46 | 47.46 | 0.54% | 954 |
| Sep 25, 2026 | 47.82 | 47.86 | 47.20 | 47.20 | 47.20 | -3.33% | 2,156 |
| Sep 24, 2026 | 49.33 | 49.33 | 48.83 | 48.83 | 48.83 | -0.66% | 1,872 |
| Sep 23, 2026 | 48.61 | 49.16 | 48.35 | 49.15 | 49.15 | 1.57% | 1,479 |
| Sep 22, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.39 | 0.24% | 202 |
| Sep 21, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 3.79% | 218 |
| Sep 18, 2026 | 46.50 | 46.52 | 46.42 | 46.52 | 46.52 | -1.14% | 866 |
| Sep 17, 2026 | 47.28 | 48.69 | 47.09 | 47.10 | 47.05 | 1.12% | 5,485 |
| Sep 16, 2026 | 46.99 | 46.99 | 46.57 | 46.57 | 46.53 | -0.81% | 1,113 |
| Sep 15, 2026 | 45.99 | 47.02 | 45.99 | 46.95 | 46.91 | 1.07% | 4,798 |
| Sep 14, 2026 | 45.83 | 46.63 | 45.83 | 46.45 | 46.41 | 6.31% | 2,233 |
| Sep 11, 2026 | 43.80 | 43.80 | 43.62 | 43.70 | 43.66 | -0.81% | 2,359 |
| Sep 10, 2026 | 44.16 | 44.73 | 44.06 | 44.06 | 44.01 | -0.96% | 2,497 |
| Sep 9, 2026 | 44.59 | 44.60 | 44.43 | 44.48 | 44.44 | -0.05% | 12,395 |
| Sep 8, 2026 | 44.04 | 44.64 | 43.98 | 44.51 | 44.46 | 0.11% | 2,485 |
| Sep 4, 2026 | 44.26 | 44.46 | 44.26 | 44.46 | 44.42 | 0.21% | 471 |
| Sep 3, 2026 | 44.30 | 44.37 | 44.30 | 44.37 | 44.32 | 2.28% | 466 |
| Sep 2, 2026 | 44.10 | 44.10 | 43.07 | 43.38 | 43.34 | -2.21% | 2,368 |
| Sep 1, 2026 | 45.63 | 45.63 | 44.36 | 44.36 | 44.32 | -3.93% | 1,559 |
| Aug 31, 2026 | 45.98 | 46.17 | 45.98 | 46.17 | 46.13 | 0.81% | 579 |
| Aug 28, 2026 | 46.26 | 46.26 | 45.73 | 45.80 | 45.76 | -2.77% | 4,063 |
| Aug 27, 2026 | 46.49 | 47.11 | 46.43 | 47.11 | 47.06 | 7.11% | 1,396 |
| Aug 26, 2026 | 43.95 | 44.05 | 43.95 | 43.98 | 43.94 | 1.01% | 551 |
| Aug 25, 2026 | 43.92 | 43.92 | 43.54 | 43.54 | 43.50 | -0.75% | 2,368 |
| Aug 24, 2026 | 43.93 | 44.04 | 43.87 | 43.87 | 43.83 | -2.16% | 3,747 |