Xtrackers USD High Yield Corporate Bond Screened UCITS ETF (LON:XZHY)
London · Delayed Price · Currency is GBP · Price in USD 38.71
-0.03 (-0.07%)
At close: Sep 22, 2026
LON:XZHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.07% | - |
| Sep 21, 2026 | 38.71 | 38.71 | 38.71 | 38.74 | 38.74 | 0.21% | 316 |
| Sep 18, 2026 | 38.71 | 38.71 | 38.71 | 38.66 | 38.66 | -0.20% | 34 |
| Sep 17, 2026 | 38.67 | 38.67 | 38.67 | 38.73 | 38.73 | 0.14% | 200 |
| Sep 16, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.15% | - |
| Sep 15, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.01% | - |
| Sep 14, 2026 | 38.68 | 38.68 | 38.68 | 38.63 | 38.63 | -0.46% | 118 |
| Sep 11, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.04% | - |
| Sep 10, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.31% | - |
| Sep 9, 2026 | 38.95 | 38.95 | 38.95 | 38.91 | 38.91 | -0.28% | 204 |
| Sep 8, 2026 | 38.98 | 38.98 | 38.98 | 39.02 | 39.02 | 0.10% | 50 |
| Sep 7, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.04% | - |
| Sep 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.08% | - |
| Sep 3, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.08% | - |
| Sep 2, 2026 | 38.93 | 38.93 | 38.93 | 39.00 | 39.00 | -0.06% | 174 |
| Sep 1, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.32% | - |
| Aug 28, 2026 | 39.13 | 39.13 | 39.13 | 39.15 | 39.15 | -0.10% | 148 |
| Aug 27, 2026 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.13% | - |
| Aug 26, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.03% | - |
| Aug 25, 2026 | 39.05 | 39.09 | 39.03 | 39.13 | 39.13 | 0.29% | 2,704 |
| Aug 24, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.06% | - |
| Aug 21, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.04% | - |
| Aug 20, 2026 | 38.95 | 38.95 | 38.95 | 39.01 | 39.01 | -0.29% | 766 |
| Aug 19, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.34% | - |
| Aug 18, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.23% | - |
| Aug 17, 2026 | 39.03 | 39.03 | 39.03 | 39.08 | 39.08 | - | 60 |
| Aug 14, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.03% | - |
| Aug 13, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.16% | - |
| Aug 12, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.09% | - |
| Aug 11, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.01% | - |
| Aug 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.15% | - |
| Aug 7, 2026 | 39.04 | 39.04 | 39.04 | 39.06 | 39.06 | 0.23% | 205 |
| Aug 6, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.07% | - |
| Aug 5, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.22% | - |
| Aug 4, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.66% | - |
| Aug 3, 2026 | 38.72 | 38.72 | 38.72 | 38.82 | 38.82 | 0.36% | 207 |
| Jul 31, 2026 | 38.77 | 38.77 | 38.72 | 38.68 | 38.68 | -0.13% | 246 |
| Jul 30, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.20% | - |
| Jul 29, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.19% | - |
| Jul 28, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.06% | - |
| Jul 27, 2026 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.22% | - |
| Jul 24, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.03% | - |
| Jul 23, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.48% | - |
| Jul 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.14% | - |
| Jul 21, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.08% | - |
| Jul 20, 2026 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.11% | - |
| Jul 17, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.16% | - |
| Jul 16, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.01% | - |
| Jul 15, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.15% | - |
| Jul 14, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.13% | - |