Xtrackers Cybersecurity Select Equity ETF (PSWD) Historical Stock Data
33.38 ↑0.28 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSWD is up 0.10% a day on average. There have been 27 days where Xtrackers Cybersecurity Select Equity ETF closed green and 3 days where PSWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 33.38 | 33.38 | ↑$0.00 (0.00%) | 33.38 | 33.38 | 89 |
| 2024-12-23 | 33.10 | 33.10 | ↑$0.00 (0.00%) | 33.10 | 33.10 | 277 |
| 2024-12-20 | 32.97 | 32.97 | ↑$0.00 (0.00%) | 32.97 | 32.97 | 116 |
| 2024-12-19 | 32.84 | 32.84 | ↑$0.00 (0.00%) | 32.84 | 32.84 | 214 |
| 2024-12-18 | 32.70 | 32.70 | ↑$0.00 (0.00%) | 32.70 | 32.70 | 114 |
| 2024-12-17 | 34.11 | 34.11 | ↑$0.00 (0.00%) | 34.11 | 34.11 | 119 |
| 2024-12-16 | 33.92 | 34.24 | ↑$0.32 (0.94%) | 33.92 | 34.24 | 303 |
| 2024-12-13 | 33.89 | 33.89 | ↑$0.00 (0.00%) | 33.89 | 33.89 | 200 |
| 2024-12-12 | 34.24 | 34.24 | ↑$0.00 (0.00%) | 34.24 | 34.24 | 164 |
| 2024-12-11 | 34.55 | 34.40 | ↓$0.15 (-0.45%) | 34.40 | 34.69 | 3.43K |
| 2024-12-10 | 33.99 | 33.99 | ↑$0.00 (0.00%) | 33.99 | 33.99 | 32 |
| 2024-12-09 | 34.66 | 34.66 | ↑$0.00 (0.00%) | 34.66 | 34.66 | 81 |
| 2024-12-06 | 34.88 | 34.89 | ↑$0.01 (0.03%) | 34.88 | 34.89 | 189 |
| 2024-12-05 | 34.94 | 34.94 | ↑$0.00 (0.00%) | 34.94 | 34.94 | 199 |
| 2024-12-04 | 35.00 | 35.42 | ↑$0.42 (1.20%) | 35.00 | 35.42 | 180 |
| 2024-12-03 | 34.56 | 34.56 | ↑$0.00 (0.00%) | 34.56 | 34.56 | 54 |
| 2024-12-02 | 34.56 | 34.56 | ↑$0.00 (0.00%) | 34.56 | 34.56 | 77 |
| 2024-11-29 | 34.32 | 34.38 | ↑$0.06 (0.17%) | 34.32 | 34.45 | 1.34K |
| 2024-11-27 | 34.05 | 34.05 | ↑$0.00 (0.00%) | 34.05 | 34.05 | 51 |
| 2024-11-26 | 34.41 | 34.41 | ↑$0.00 (0.00%) | 34.41 | 34.41 | 209 |
| 2024-11-25 | 34.22 | 34.22 | ↑$0.00 (0.00%) | 34.22 | 34.22 | 2 |
| 2024-11-22 | 33.89 | 34.04 | ↑$0.15 (0.44%) | 33.89 | 34.04 | 190 |
| 2024-11-21 | 33.85 | 33.71 | ↓$0.14 (-0.41%) | 33.71 | 33.85 | 250 |
| 2024-11-20 | 33.03 | 33.03 | ↑$0.00 (0.00%) | 33.03 | 33.03 | 58 |
| 2024-11-19 | 32.81 | 33.12 | ↑$0.31 (0.94%) | 32.81 | 33.12 | 2.22K |
| 2024-11-18 | 32.77 | 32.91 | ↑$0.14 (0.42%) | 32.77 | 32.91 | 1.11K |
| 2024-11-15 | 33.03 | 33.03 | ↑$0.00 (0.00%) | 33.03 | 33.03 | 140 |
| 2024-11-14 | 33.53 | 33.53 | ↑$0.00 (0.00%) | 33.53 | 33.53 | 27 |
| 2024-11-13 | 33.94 | 33.94 | ↑$0.00 (0.00%) | 33.94 | 33.94 | 69 |
| 2024-11-12 | 33.89 | 33.81 | ↓$0.08 (-0.24%) | 33.81 | 33.89 | 455 |
Create an account or log in to view more rows.
$PSWD Bull trap
$PSWD HODLing
and buying more when I can.
$PSWD HOLDING LONG AND STRONG!!!
$PSWD Very bullish action
$PSWD this is just going to go up forever
$PSWD HODL!!!
$PSWD hello
please hold.
$PSWD buy the dip were blasting off
$PSWD take us to the moon
lets goooooo
$PSWD good support.....