Xtrackers Cybersecurity Select Equity ETF (PSWD)
NASDAQ: PSWD · Real-Time Price · USD
32.19
-0.15 (-0.48%)
At close: Apr 28, 2026, 4:00 PM EDT
32.19
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
PSWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | - | -0.29% | 578 |
| Apr 27, 2026 | 32.12 | 32.42 | 32.12 | 32.34 | 32.34 | 0.58% | 405 |
| Apr 24, 2026 | 31.82 | 32.16 | 31.82 | 32.16 | 32.16 | 1.12% | 704 |
| Apr 23, 2026 | 32.36 | 32.36 | 31.80 | 31.80 | 31.80 | -3.05% | 570 |
| Apr 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.74% | 118 |
| Apr 21, 2026 | 32.75 | 32.95 | 32.56 | 32.56 | 32.56 | 1.78% | 1,816 |
| Apr 20, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.40% | 64 |
| Apr 17, 2026 | 31.85 | 31.89 | 31.83 | 31.86 | 31.86 | 1.09% | 836 |
| Apr 16, 2026 | 31.05 | 31.57 | 31.05 | 31.52 | 31.52 | 3.09% | 1,975 |
| Apr 15, 2026 | 30.12 | 30.62 | 30.12 | 30.57 | 30.57 | 2.82% | 416 |
| Apr 14, 2026 | 29.14 | 29.96 | 29.14 | 29.74 | 29.74 | 0.18% | 4,631 |
| Apr 13, 2026 | 29.34 | 29.68 | 29.29 | 29.68 | 29.68 | 3.33% | 583 |
| Apr 10, 2026 | 29.10 | 29.10 | 28.72 | 28.73 | 28.73 | -4.24% | 999 |
| Apr 9, 2026 | 31.23 | 31.23 | 30.00 | 30.00 | 30.00 | -4.75% | 1,015 |
| Apr 8, 2026 | 31.62 | 31.62 | 31.42 | 31.50 | 31.50 | 1.68% | 1,039 |
| Apr 7, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.89% | 117 |
| Apr 6, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.19% | 31 |
| Apr 2, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.55% | 141 |
| Apr 1, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.45% | 50 |
| Mar 31, 2026 | 29.72 | 30.04 | 29.72 | 30.04 | 30.04 | 2.92% | 146 |
| Mar 30, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.51% | 110 |
| Mar 27, 2026 | 29.00 | 29.16 | 28.95 | 29.04 | 29.04 | -3.99% | 1,800 |
| Mar 26, 2026 | 30.71 | 30.71 | 30.25 | 30.25 | 30.25 | -0.66% | 849 |
| Mar 25, 2026 | 30.78 | 30.78 | 30.45 | 30.45 | 30.45 | 0.77% | 177 |
| Mar 24, 2026 | 30.38 | 30.42 | 30.21 | 30.21 | 30.21 | -3.43% | 2,468 |
| Mar 23, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 2.07% | 74 |
| Mar 20, 2026 | 30.91 | 30.91 | 30.65 | 30.65 | 30.65 | -3.09% | 519 |
| Mar 19, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.39% | 239 |
| Mar 18, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.41% | 57 |
| Mar 17, 2026 | 31.31 | 31.38 | 31.29 | 31.38 | 31.38 | 0.54% | 347 |
| Mar 16, 2026 | 31.53 | 31.53 | 31.19 | 31.21 | 31.21 | -0.44% | 515 |
| Mar 13, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.30% | 48 |
| Mar 12, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.77% | 237 |
| Mar 11, 2026 | 31.53 | 31.53 | 31.49 | 31.49 | 31.49 | -0.11% | 419 |
| Mar 10, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.06% | 197 |
| Mar 9, 2026 | 31.18 | 31.55 | 31.18 | 31.55 | 31.55 | 0.43% | 852 |
| Mar 6, 2026 | 31.37 | 31.46 | 31.24 | 31.41 | 31.41 | 0.72% | 1,200 |
| Mar 5, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.37% | 141 |
| Mar 4, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.76 | 1.55% | 107 |
| Mar 3, 2026 | 30.10 | 30.30 | 30.10 | 30.30 | 30.30 | 0.44% | 478 |
| Mar 2, 2026 | 30.11 | 30.38 | 30.11 | 30.16 | 30.16 | -0.25% | 1,808 |
| Feb 27, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.48% | 127 |
| Feb 26, 2026 | 30.46 | 30.69 | 30.46 | 30.69 | 30.69 | 1.39% | 1,869 |
| Feb 25, 2026 | 30.05 | 30.32 | 30.05 | 30.27 | 30.27 | 2.85% | 626 |
| Feb 24, 2026 | 29.00 | 29.73 | 29.00 | 29.43 | 29.43 | 0.43% | 739 |
| Feb 23, 2026 | 30.00 | 30.00 | 29.31 | 29.31 | 29.30 | -4.37% | 443 |
| Feb 20, 2026 | 31.77 | 31.78 | 30.65 | 30.65 | 30.65 | -3.61% | 458 |
| Feb 19, 2026 | 31.75 | 31.79 | 31.75 | 31.79 | 31.79 | -0.45% | 142 |
| Feb 18, 2026 | 32.00 | 32.00 | 31.94 | 31.94 | 31.94 | -0.46% | 289 |
| Feb 17, 2026 | 32.59 | 32.59 | 32.09 | 32.09 | 32.09 | -1.87% | 417 |