Xtrackers Low Beta High Yield Bond ETF (HYDW) Historical Stock Data
46.14 ↑0.10 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYDW is down -0.04% a day on average. There have been 14 days where Xtrackers Low Beta High Yield Bond ETF closed green and 16 days where HYDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 46.00 | 46.14 | ↑$0.14 (0.31%) | 46.00 | 46.14 | 2.45K |
| 2024-12-24 | 46.03 | 46.04 | ↑$0.01 (0.03%) | 46.03 | 46.05 | 1.43K |
| 2024-12-23 | 46.05 | 46.00 | ↓$0.05 (-0.11%) | 46.00 | 46.13 | 3.34K |
| 2024-12-20 | 46.05 | 46.29 | ↑$0.24 (0.52%) | 46.05 | 46.32 | 2.86K |
| 2024-12-19 | 46.31 | 46.06 | ↓$0.25 (-0.54%) | 46.06 | 46.31 | 2.16K |
| 2024-12-18 | 46.53 | 46.13 | ↓$0.40 (-0.86%) | 46.13 | 46.53 | 4.30K |
| 2024-12-17 | 46.53 | 46.55 | ↑$0.02 (0.04%) | 46.51 | 46.58 | 3.42K |
| 2024-12-16 | 46.61 | 46.59 | ↓$0.02 (-0.04%) | 46.59 | 46.74 | 22.52K |
| 2024-12-13 | 46.70 | 46.54 | ↓$0.16 (-0.34%) | 46.54 | 46.70 | 2.10K |
| 2024-12-12 | 46.76 | 46.67 | ↓$0.09 (-0.19%) | 46.66 | 46.77 | 2.26K |
| 2024-12-11 | 46.81 | 46.76 | ↓$0.05 (-0.11%) | 46.74 | 46.82 | 1.66K |
| 2024-12-10 | 46.74 | 46.75 | ↑$0.02 (0.03%) | 46.71 | 46.75 | 2.95K |
| 2024-12-09 | 46.80 | 46.75 | ↓$0.06 (-0.13%) | 46.75 | 46.80 | 1.04K |
| 2024-12-06 | 46.81 | 46.80 | ↓$0.01 (-0.02%) | 46.77 | 46.86 | 7.02K |
| 2024-12-05 | 46.76 | 46.75 | ↓$0.01 (-0.03%) | 46.73 | 46.76 | 1.56K |
| 2024-12-04 | 46.69 | 46.77 | ↑$0.08 (0.16%) | 46.69 | 46.77 | 3.31K |
| 2024-12-03 | 46.72 | 46.69 | ↓$0.03 (-0.07%) | 46.69 | 46.72 | 2.65K |
| 2024-12-02 | 46.70 | 46.70 | ↑$0.00 (0.00%) | 46.70 | 46.71 | 805 |
| 2024-11-29 | 46.90 | 46.91 | ↑$0.01 (0.01%) | 46.89 | 46.92 | 2.23K |
| 2024-11-27 | 46.76 | 46.80 | ↑$0.04 (0.08%) | 46.75 | 46.80 | 2.41K |
| 2024-11-26 | 46.72 | 46.68 | ↓$0.04 (-0.08%) | 46.66 | 46.74 | 2.65K |
| 2024-11-25 | 46.71 | 46.77 | ↑$0.06 (0.12%) | 46.70 | 46.77 | 2.97K |
| 2024-11-22 | 46.63 | 46.59 | ↓$0.04 (-0.09%) | 46.59 | 46.63 | 679 |
| 2024-11-21 | 46.63 | 46.61 | ↓$0.03 (-0.05%) | 46.57 | 46.68 | 2.10K |
| 2024-11-20 | 46.57 | 46.60 | ↑$0.03 (0.06%) | 46.55 | 46.61 | 1.96K |
| 2024-11-19 | 46.48 | 46.64 | ↑$0.16 (0.33%) | 46.48 | 46.64 | 322.34K |
| 2024-11-18 | 46.46 | 46.52 | ↑$0.06 (0.13%) | 46.44 | 46.53 | 2.17K |
| 2024-11-15 | 46.48 | 46.48 | ↑$0.00 (0.00%) | 46.43 | 46.48 | 2.09K |
| 2024-11-14 | 46.64 | 46.52 | ↓$0.12 (-0.25%) | 46.52 | 46.64 | 2K |
| 2024-11-13 | 46.67 | 46.62 | ↓$0.05 (-0.11%) | 46.62 | 46.67 | 1.47K |
Create an account or log in to view more rows.
$HYDW very nice
$HYDW I bought the dip
$HYDW It's happening!
$HYDW yes
keep going down
let's go
stop stalling
$HYDW wtf?
$HYDW said y’all dumb af
$HYDW love this stock!!!!
$HYDW in it to win it
$HYDW green is good
$HYDW overvalued