Xtrackers USD High Yield Corporate Bond Screened UCITS ETF (LON:XZHS)
London · Delayed Price · Currency is GBP · Price in GBX 2,905.50
+4.25 (0.15%)
At close: Sep 23, 2026
LON:XZHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,894.50 | 2,900.00 | 2,894.50 | 2,901.25 | 2,901.25 | 0.15% | 756 |
| Sep 21, 2026 | 2,892.50 | 2,892.50 | 2,890.00 | 2,897.00 | 2,897.00 | 0.22% | 1,110 |
| Sep 18, 2026 | 2,896.00 | 2,904.00 | 2,892.00 | 2,890.75 | 2,890.75 | -0.34% | 881 |
| Sep 17, 2026 | 2,885.00 | 2,889.50 | 2,883.00 | 2,900.75 | 2,900.75 | 0.86% | 703 |
| Sep 16, 2026 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.43% | - |
| Sep 15, 2026 | 2,870.00 | 2,870.00 | 2,870.00 | 2,863.75 | 2,863.75 | -0.08% | 318 |
| Sep 14, 2026 | 2,868.00 | 2,868.00 | 2,860.00 | 2,866.00 | 2,866.00 | -0.09% | 389 |
| Sep 11, 2026 | 2,867.50 | 2,867.50 | 2,867.50 | 2,868.50 | 2,868.50 | 0.02% | 431 |
| Sep 10, 2026 | 2,870.00 | 2,878.00 | 2,870.00 | 2,868.00 | 2,868.00 | -0.16% | 656 |
| Sep 9, 2026 | 2,875.50 | 2,882.00 | 2,875.00 | 2,872.50 | 2,872.50 | -0.23% | 940 |
| Sep 8, 2026 | 2,882.50 | 2,887.50 | 2,875.50 | 2,879.25 | 2,879.25 | 0.03% | 598 |
| Sep 7, 2026 | 2,876.00 | 2,883.50 | 2,876.00 | 2,878.25 | 2,878.25 | -0.23% | 1,134 |
| Sep 4, 2026 | 2,882.50 | 2,887.50 | 2,882.50 | 2,884.75 | 2,884.75 | 0.04% | 990 |
| Sep 3, 2026 | 2,887.50 | 2,893.00 | 2,883.00 | 2,883.50 | 2,883.50 | -0.16% | 969 |
| Sep 2, 2026 | 2,888.00 | 2,892.50 | 2,882.00 | 2,888.00 | 2,888.00 | 0.11% | 978 |
| Sep 1, 2026 | 2,884.75 | 2,884.75 | 2,884.75 | 2,884.75 | 2,884.75 | -0.11% | - |
| Aug 28, 2026 | 2,880.50 | 2,887.00 | 2,876.00 | 2,888.00 | 2,888.00 | 0.09% | 1,039 |
| Aug 27, 2026 | 2,887.00 | 2,887.00 | 2,887.00 | 2,885.50 | 2,885.50 | 0.18% | 269 |
| Aug 26, 2026 | 2,870.50 | 2,876.00 | 2,870.50 | 2,880.25 | 2,880.25 | 0.37% | 910 |
| Aug 25, 2026 | 2,864.00 | 2,870.00 | 2,863.50 | 2,869.75 | 2,869.75 | 0.36% | 1,167 |
| Aug 24, 2026 | 2,865.00 | 2,865.00 | 2,865.00 | 2,859.50 | 2,859.50 | -0.03% | 629 |
| Aug 21, 2026 | 2,853.50 | 2,856.50 | 2,853.50 | 2,860.25 | 2,860.25 | 0.02% | 428 |
| Aug 20, 2026 | 2,856.00 | 2,856.00 | 2,856.00 | 2,859.75 | 2,859.75 | -0.54% | 82 |
| Aug 19, 2026 | 2,875.00 | 2,884.50 | 2,875.00 | 2,875.25 | 2,875.25 | -0.11% | 675 |
| Aug 18, 2026 | 2,879.50 | 2,888.50 | 2,879.50 | 2,878.50 | 2,878.50 | -0.13% | 802 |
| Aug 17, 2026 | 2,879.50 | 2,885.00 | 2,879.50 | 2,882.25 | 2,882.25 | -0.07% | 1,094 |
| Aug 14, 2026 | 2,888.00 | 2,894.00 | 2,888.00 | 2,884.25 | 2,884.25 | -0.41% | 957 |
| Aug 13, 2026 | 2,889.50 | 2,897.00 | 2,889.50 | 2,896.25 | 2,896.25 | 0.26% | 548 |
| Aug 12, 2026 | 2,882.00 | 2,882.00 | 2,882.00 | 2,888.75 | 2,888.75 | 0.08% | 358 |
| Aug 11, 2026 | 2,881.00 | 2,887.00 | 2,881.00 | 2,886.50 | 2,886.50 | 0.10% | 780 |
| Aug 10, 2026 | 2,895.00 | 2,895.00 | 2,895.00 | 2,883.75 | 2,883.75 | -0.35% | 269 |
| Aug 7, 2026 | 2,897.00 | 2,897.00 | 2,893.00 | 2,893.75 | 2,893.75 | -0.06% | 941 |
| Aug 6, 2026 | 2,894.00 | 2,899.50 | 2,894.00 | 2,895.50 | 2,895.50 | 0.04% | 596 |
| Aug 5, 2026 | 2,892.00 | 2,892.00 | 2,892.00 | 2,894.25 | 2,894.25 | -0.34% | 357 |
| Aug 4, 2026 | 2,890.50 | 2,890.50 | 2,890.50 | 2,904.25 | 2,904.25 | 0.44% | 479 |
| Aug 3, 2026 | 2,877.00 | 2,895.00 | 2,877.00 | 2,891.50 | 2,891.50 | 0.61% | 208 |
| Jul 31, 2026 | 2,884.00 | 2,886.50 | 2,881.50 | 2,874.00 | 2,874.00 | -0.27% | 1,003 |
| Jul 30, 2026 | 2,886.50 | 2,890.50 | 2,886.50 | 2,881.75 | 2,881.75 | -0.95% | 910 |
| Jul 29, 2026 | 2,912.00 | 2,917.00 | 2,912.00 | 2,909.25 | 2,909.25 | -0.05% | 931 |
| Jul 28, 2026 | 2,911.50 | 2,918.00 | 2,911.50 | 2,910.75 | 2,910.75 | 0.06% | 459 |
| Jul 27, 2026 | 2,909.00 | 2,909.00 | 2,909.00 | 2,909.00 | 2,909.00 | 0.49% | - |
| Jul 24, 2026 | 2,897.50 | 2,897.50 | 2,897.50 | 2,894.75 | 2,894.75 | -0.21% | 241 |
| Jul 23, 2026 | 2,894.50 | 2,902.50 | 2,894.50 | 2,900.75 | 2,900.75 | 0.02% | 942 |
| Jul 22, 2026 | 2,900.50 | 2,908.00 | 2,900.50 | 2,900.25 | 2,900.25 | -0.09% | 287 |
| Jul 21, 2026 | 2,892.50 | 2,899.50 | 2,892.50 | 2,903.00 | 2,903.00 | 0.36% | 664 |
| Jul 20, 2026 | 2,885.00 | 2,885.00 | 2,885.00 | 2,892.50 | 2,892.50 | 0.10% | 206 |
| Jul 17, 2026 | 2,901.00 | 2,901.00 | 2,901.00 | 2,889.50 | 2,889.50 | 0.06% | 458 |
| Jul 16, 2026 | 2,887.75 | 2,887.75 | 2,887.75 | 2,887.75 | 2,887.75 | 0.04% | - |
| Jul 15, 2026 | 2,899.00 | 2,905.50 | 2,899.00 | 2,886.50 | 2,886.50 | -0.52% | 787 |
| Jul 14, 2026 | 2,903.50 | 2,903.50 | 2,903.50 | 2,901.50 | 2,901.50 | -0.01% | 182 |