Xtrackers Low Beta High Yield Bond ETF (HYDW) Historical Stock Data
45.92 ↑0.03 (0.06%)
As of May 6, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, HYDW is up 0.02% a day on average. There have been 13 days where Xtrackers Low Beta High Yield Bond ETF closed green and 17 days where HYDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 45.97 | 45.92 | ↓$0.05 (-0.11%) | 45.92 | 45.98 | 2.32K |
| 2024-05-06 | 45.91 | 45.89 | ↓$0.02 (-0.04%) | 45.89 | 45.95 | 4.49K |
| 2024-05-03 | 45.79 | 45.84 | ↑$0.05 (0.12%) | 45.79 | 45.85 | 1.43K |
| 2024-05-02 | 45.50 | 45.67 | ↑$0.17 (0.37%) | 45.48 | 45.67 | 3.25K |
| 2024-05-01 | 45.25 | 45.46 | ↑$0.21 (0.47%) | 45.25 | 45.54 | 3.81K |
| 2024-04-30 | 45.56 | 45.48 | ↓$0.08 (-0.18%) | 45.48 | 45.58 | 4.11K |
| 2024-04-29 | 45.63 | 45.67 | ↑$0.04 (0.09%) | 45.63 | 45.67 | 1.20K |
| 2024-04-26 | 45.58 | 45.57 | ↓$0.01 (-0.02%) | 45.54 | 45.58 | 1.36K |
| 2024-04-25 | 45.34 | 45.43 | ↑$0.09 (0.20%) | 45.26 | 45.43 | 2K |
| 2024-04-24 | 45.50 | 45.56 | ↑$0.06 (0.14%) | 45.45 | 45.56 | 3.36K |
| 2024-04-23 | 45.49 | 45.61 | ↑$0.12 (0.26%) | 45.49 | 45.61 | 3.89K |
| 2024-04-22 | 45.35 | 45.46 | ↑$0.12 (0.26%) | 45.31 | 45.46 | 7.94K |
| 2024-04-19 | 45.27 | 45.25 | ↓$0.02 (-0.05%) | 45.21 | 45.27 | 2.51K |
| 2024-04-18 | 45.20 | 45.20 | ↓$0.00 (0.00%) | 45.15 | 45.22 | 3.76K |
| 2024-04-17 | 45.20 | 45.17 | ↓$0.03 (-0.07%) | 45.12 | 45.25 | 4.71K |
| 2024-04-16 | 45.15 | 45.12 | ↓$0.03 (-0.08%) | 45.09 | 45.21 | 9.25K |
| 2024-04-15 | 45.34 | 45.21 | ↓$0.13 (-0.29%) | 45.19 | 45.34 | 2.89K |
| 2024-04-12 | 45.47 | 45.44 | ↓$0.03 (-0.07%) | 45.38 | 45.47 | 2.63K |
| 2024-04-11 | 45.53 | 45.41 | ↓$0.12 (-0.26%) | 45.35 | 45.53 | 4.29K |
| 2024-04-10 | 45.64 | 45.48 | ↓$0.16 (-0.36%) | 45.48 | 45.64 | 1.18K |
| 2024-04-09 | 45.87 | 45.85 | ↓$0.02 (-0.04%) | 45.84 | 45.87 | 2.10K |
| 2024-04-08 | 45.69 | 45.78 | ↑$0.09 (0.21%) | 45.69 | 45.82 | 3.73K |
| 2024-04-05 | 45.68 | 45.69 | ↑$0.01 (0.02%) | 45.66 | 45.77 | 3.95K |
| 2024-04-04 | 45.81 | 45.72 | ↓$0.09 (-0.20%) | 45.72 | 45.89 | 1.65K |
| 2024-04-03 | 45.66 | 45.72 | ↑$0.06 (0.13%) | 45.66 | 45.81 | 9.53K |
| 2024-04-02 | 45.70 | 45.77 | ↑$0.07 (0.15%) | 45.70 | 45.77 | 7.76K |
| 2024-04-01 | 45.95 | 45.80 | ↓$0.15 (-0.33%) | 45.75 | 45.95 | 5.90K |
| 2024-03-28 | 46.15 | 46.15 | ↓$0.00 (0.00%) | 46.14 | 46.21 | 4.41K |
| 2024-03-27 | 46.06 | 46.19 | ↑$0.13 (0.29%) | 46.02 | 46.19 | 19.05K |
| 2024-03-26 | 46.08 | 46.02 | ↓$0.06 (-0.13%) | 46.02 | 46.09 | 3.77K |
Create an account or log in to view more rows.
$HYDW said y’all dumb af
$HYDW love this stock!!!!
$HYDW in it to win it
$HYDW green is good
$HYDW overvalued
$HYDW Shorts talk the talk but cant walk the walk
$HYDW what calls are you guys jacked to the tits on?
$HYDW to the moon!
$HYDW I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$HYDW almost time for the running