Xtrackers Cybersecurity Select Equity ETF (PSWD)

NASDAQ: PSWD · Real-Time Price · USD

44.84

+0.34 (0.76%)

At close: Aug 21, 2026, 4:00 PM EDT

44.75

-0.09 (-0.20%)

After-hours: Aug 21, 2026, 4:15 PM EDT

PSWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	44.69	44.84	44.65	44.84	44.84	0.76%	847
Aug 20, 2026	45.00	45.02	44.48	44.50	44.50	-1.96%	6,176
Aug 19, 2026	45.67	45.67	45.39	45.39	45.39	-2.43%	3,575
Aug 18, 2026	46.91	46.91	46.50	46.52	46.52	-1.17%	1,773
Aug 17, 2026	47.99	47.99	47.07	47.07	47.07	-2.26%	1,702
Aug 14, 2026	49.12	49.28	48.16	48.16	48.16	-1.43%	1,499
Aug 13, 2026	48.32	48.87	47.94	48.87	48.86	2.39%	6,656
Aug 12, 2026	47.11	47.72	47.11	47.72	47.72	2.13%	977
Aug 11, 2026	46.37	46.78	46.29	46.73	46.73	0.44%	1,863
Aug 10, 2026	46.53	46.54	46.52	46.52	46.52	2.80%	1,041
Aug 7, 2026	45.19	45.26	44.98	45.26	45.25	1.76%	1,427
Aug 6, 2026	43.91	44.81	43.91	44.47	44.47	-0.19%	2,244
Aug 5, 2026	45.11	45.11	44.56	44.56	44.56	0.04%	3,361
Aug 4, 2026	43.14	44.58	43.14	44.54	44.54	3.94%	1,121
Aug 3, 2026	42.47	42.85	42.47	42.85	42.85	2.62%	654
Jul 31, 2026	41.01	41.75	41.01	41.75	41.75	1.28%	496
Jul 30, 2026	40.38	41.23	40.38	41.23	41.22	1.68%	1,352
Jul 29, 2026	40.16	41.11	40.16	40.54	40.54	-0.68%	2,071
Jul 28, 2026	40.51	41.18	40.51	40.82	40.82	-0.49%	1,984
Jul 27, 2026	41.24	41.24	41.02	41.02	41.02	0.67%	1,071
Jul 24, 2026	40.50	40.78	40.50	40.75	40.75	1.01%	3,995
Jul 23, 2026	41.43	41.43	40.23	40.34	40.34	-2.52%	1,955
Jul 22, 2026	41.26	41.38	41.26	41.38	41.38	-2.05%	664
Jul 21, 2026	41.98	42.25	41.98	42.25	42.25	-2.13%	492
Jul 20, 2026	43.41	43.87	43.17	43.17	43.17	-0.71%	1,065
Jul 17, 2026	42.85	43.48	42.85	43.48	43.48	0.26%	1,701
Jul 16, 2026	43.63	43.63	43.36	43.36	43.36	-1.30%	403
Jul 15, 2026	45.37	45.37	43.85	43.94	43.94	-1.99%	1,519
Jul 14, 2026	43.00	44.83	43.00	44.83	44.83	4.67%	665
Jul 13, 2026	42.84	42.84	42.68	42.83	42.83	0.34%	951
Jul 10, 2026	43.45	43.45	42.68	42.68	42.68	-3.01%	6,612
Jul 9, 2026	44.01	44.01	44.01	44.01	44.01	2.78%	50
Jul 8, 2026	43.00	43.00	42.73	42.82	42.82	-0.78%	1,042
Jul 7, 2026	43.70	43.70	43.15	43.15	43.15	-0.80%	513
Jul 6, 2026	42.92	43.74	42.92	43.50	43.50	2.83%	3,845
Jul 2, 2026	42.94	42.95	42.31	42.31	42.31	-0.21%	851
Jul 1, 2026	41.93	42.89	41.93	42.39	42.39	1.89%	2,775
Jun 30, 2026	41.25	41.61	41.25	41.61	41.61	2.57%	367
Jun 29, 2026	40.42	40.57	40.26	40.57	40.57	4.10%	3,192
Jun 26, 2026	38.69	38.97	38.46	38.97	38.97	3.46%	672
Jun 25, 2026	37.67	37.67	37.67	37.67	37.66	0.23%	258
Jun 24, 2026	37.78	37.78	37.58	37.58	37.58	0.12%	450
Jun 23, 2026	37.53	37.53	37.53	37.53	37.53	0.42%	67
Jun 22, 2026	37.64	37.73	35.50	37.38	37.38	-0.44%	4,635
Jun 18, 2026	37.14	37.54	37.14	37.54	37.54	-0.35%	182
Jun 17, 2026	38.19	38.19	37.68	37.68	37.68	-0.58%	612
Jun 16, 2026	38.12	38.12	37.83	37.90	37.90	-1.15%	724
Jun 15, 2026	38.44	38.44	38.34	38.34	38.34	1.04%	3,349
Jun 12, 2026	37.95	37.95	37.95	37.95	37.94	-0.72%	517
Jun 11, 2026	38.22	38.22	38.22	38.22	38.22	1.74%	84