Xtrackers Cybersecurity Select Equity ETF (PSWD)
NASDAQ: PSWD · Real-Time Price · USD
39.60
+1.98 (5.25%)
At close: May 29, 2026, 4:00 PM EDT
38.81
-0.79 (-1.98%)
After-hours: May 29, 2026, 4:18 PM EDT
PSWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 38.17 | 39.60 | 38.16 | 39.60 | 39.60 | 5.26% | 3,290 |
| May 28, 2026 | 37.06 | 37.62 | 37.06 | 37.62 | 37.62 | 2.24% | 409 |
| May 27, 2026 | 36.99 | 36.99 | 36.79 | 36.79 | 36.79 | -4.05% | 503 |
| May 26, 2026 | 38.22 | 38.35 | 37.91 | 38.35 | 38.35 | 0.79% | 1,276 |
| May 22, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 2.38% | 484 |
| May 21, 2026 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.21% | 138 |
| May 20, 2026 | 36.52 | 37.24 | 36.52 | 37.24 | 37.24 | 1.16% | 385 |
| May 19, 2026 | 36.94 | 36.94 | 36.60 | 36.81 | 36.81 | -0.17% | 1,281 |
| May 18, 2026 | 36.01 | 36.88 | 35.88 | 36.88 | 36.88 | 2.99% | 2,904 |
| May 15, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.96% | 78 |
| May 14, 2026 | 35.41 | 35.47 | 35.41 | 35.47 | 35.46 | 0.98% | 436 |
| May 13, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1.34% | 81 |
| May 12, 2026 | 34.59 | 34.66 | 34.59 | 34.66 | 34.66 | -1.81% | 469 |
| May 11, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.94% | 220 |
| May 8, 2026 | 34.78 | 35.63 | 34.62 | 35.63 | 35.63 | 3.57% | 3,378 |
| May 7, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.94% | 78 |
| May 6, 2026 | 33.79 | 33.79 | 33.75 | 33.75 | 33.75 | 0.23% | 181 |
| May 5, 2026 | 33.55 | 33.67 | 33.47 | 33.67 | 33.67 | 2.17% | 1,523 |
| May 4, 2026 | 33.06 | 33.06 | 32.94 | 32.95 | 32.95 | 1.40% | 901 |
| May 1, 2026 | 32.26 | 32.50 | 32.26 | 32.50 | 32.50 | 1.66% | 442 |
| Apr 30, 2026 | 31.71 | 31.96 | 31.71 | 31.96 | 31.96 | -1.47% | 326 |
| Apr 29, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.78% | 29 |
| Apr 28, 2026 | 32.25 | 32.25 | 32.17 | 32.19 | 32.19 | -0.48% | 750 |
| Apr 27, 2026 | 32.12 | 32.42 | 32.12 | 32.34 | 32.34 | 0.59% | 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 | 0.41% | 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 | 0.50% | 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 | 0.78% | 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 |