Skip to main content

Xtrackers Low Beta High Yield Bond ETF (NY:HYDW)

47.28 +0.06 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 47.27 47.29 47.24 47.28 3,414 +0.06(+0.12%)
Jun 27, 2025 47.19 47.25 47.18 47.23 5,873 +0.02(+0.05%)
Jun 26, 2025 47.13 47.21 47.13 47.21 1,438 +0.10(+0.20%)
Jun 25, 2025 47.09 47.14 47.08 47.11 8,547 +0.01(+0.02%)
Jun 24, 2025 47.04 47.10 47.04 47.10 422 +0.10(+0.21%)
Jun 23, 2025 46.92 47.00 46.92 47.00 3,344 +0.08(+0.18%)
Jun 20, 2025 46.85 46.92 46.85 46.91 1,409 +0.08(+0.17%)
Jun 18, 2025 46.81 46.84 46.81 46.83 616 +0.05(+0.12%)
Jun 17, 2025 46.83 46.83 46.74 46.78 5,008 -0.10(-0.21%)
Jun 16, 2025 46.81 46.92 46.81 46.88 5,998 +0.13(+0.28%)
Jun 13, 2025 46.78 46.80 46.74 46.75 9,160 -0.08(-0.18%)
Jun 12, 2025 46.81 46.87 46.81 46.83 4,406 +0.03(+0.06%)
Jun 11, 2025 46.85 46.86 46.81 46.81 1,641 -0.05(-0.11%)
Jun 10, 2025 46.75 46.93 46.75 46.85 7,533 +0.09(+0.19%)
Jun 09, 2025 46.73 46.78 46.72 46.77 2,009 +0.06(+0.13%)
Jun 06, 2025 46.81 46.81 46.71 46.71 2,018 -0.01(-0.03%)
Jun 05, 2025 46.81 46.82 46.72 46.72 965,475 -0.05(-0.12%)
Jun 04, 2025 46.74 46.78 46.74 46.77 1,754 +0.09(+0.18%)
Jun 03, 2025 46.65 46.70 46.65 46.69 1,517 +0.08(+0.17%)
Jun 02, 2025 46.55 46.61 46.55 46.61 2,223 -0.03(-0.06%)
May 30, 2025 46.59 46.65 46.57 46.64 5,922 +0.05(+0.11%)
May 29, 2025 46.60 46.61 46.58 46.59 4,458 +0.05(+0.10%)
May 28, 2025 46.58 46.58 46.52 46.54 1,371 -0.04(-0.09%)
May 27, 2025 46.50 46.58 46.50 46.58 2,387,905 +0.33(+0.71%)
May 23, 2025 46.20 46.37 46.20 46.25 1,450 -0.04(-0.09%)
May 22, 2025 46.34 46.34 46.27 46.30 2,187 +0.02(+0.03%)
May 21, 2025 46.44 46.44 46.28 46.28 5,295 -0.23(-0.48%)
May 20, 2025 46.49 46.51 46.48 46.50 991 -0.02(-0.05%)
May 19, 2025 46.50 46.53 46.44 46.53 1,848 -0.01(-0.01%)
May 16, 2025 46.53 46.54 46.50 46.54 673 +0.05(+0.11%)
May 15, 2025 46.40 46.48 46.40 46.48 1,087 +0.11(+0.24%)
May 14, 2025 46.49 46.49 46.37 46.37 1,832,360 -0.18(-0.38%)
May 13, 2025 46.51 46.59 46.51 46.55 1,929 +0.04(+0.09%)
May 12, 2025 46.45 46.52 46.45 46.51 2,273 +0.25(+0.55%)
May 09, 2025 46.30 46.30 46.25 46.26 4,502 +0.02(+0.04%)
May 08, 2025 46.31 46.42 46.24 46.24 3,946 +0.02(+0.04%)
May 07, 2025 46.22 46.27 45.95 46.22 3,116 +0.02(+0.05%)
May 06, 2025 46.20 46.20 46.20 46.20 409 -0.00(-0.01%)
May 05, 2025 46.19 46.25 46.19 46.20 865,454 -0.03(-0.06%)
May 02, 2025 46.29 46.29 46.08 46.23 3,555 +0.14(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.