Xtrackers Cybersecurity Select Equity ETF (PSWD)

NASDAQ: PSWD · Real-Time Price · USD

49.35

-1.48 (-2.91%)

At close: Oct 12, 2026, 4:00 PM EDT

49.44

+0.09 (0.19%)

After-hours: Oct 12, 2026, 4:15 PM EDT

PSWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	51.04	51.04	49.35	49.35	49.35	-2.91%	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
Aug 21, 2026	44.69	44.84	44.65	44.84	44.80	0.76%	847
Aug 20, 2026	45.00	45.02	44.48	44.50	44.46	-1.96%	6,176
Aug 19, 2026	45.67	45.67	45.39	45.39	45.35	-2.43%	3,575
Aug 18, 2026	46.91	46.91	46.50	46.52	46.48	-1.17%	1,773
Aug 17, 2026	47.99	47.99	47.07	47.07	47.03	-2.26%	1,702
Aug 14, 2026	49.12	49.28	48.16	48.16	48.12	-1.43%	1,499
Aug 13, 2026	48.32	48.87	47.94	48.87	48.82	2.39%	6,656
Aug 12, 2026	47.11	47.72	47.11	47.72	47.68	2.13%	977
Aug 11, 2026	46.37	46.78	46.29	46.73	46.68	0.44%	1,863
Aug 10, 2026	46.53	46.54	46.52	46.52	46.48	2.80%	1,041
Aug 7, 2026	45.19	45.26	44.98	45.26	45.21	1.76%	1,427
Aug 6, 2026	43.91	44.81	43.91	44.47	44.43	-0.19%	2,244
Aug 5, 2026	45.11	45.11	44.56	44.56	44.51	0.04%	3,361
Aug 4, 2026	43.14	44.58	43.14	44.54	44.50	3.94%	1,121
Aug 3, 2026	42.47	42.85	42.47	42.85	42.81	2.62%	654