Xtrackers MSCI All World ex US High Dividend Yield Hedged Equity ETF (HDAW) Historical Stock Data
24.08 ↓0.52 (-2.11%)
As of April 16, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, HDAW is up 0.02% a day on average. There have been 22 days where Xtrackers MSCI All World ex US High Dividend Yield Hedged Equity ETF closed green and 8 days where HDAW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 24.59 | 24.59 | ↑$0.00 (0.00%) | 24.59 | 24.59 | 6 |
| 2024-04-22 | 24.46 | 24.47 | ↑$0.01 (0.03%) | 24.46 | 24.47 | 287 |
| 2024-04-18 | 24.21 | 24.15 | ↓$0.05 (-0.22%) | 24.15 | 24.24 | 1.50K |
| 2024-04-17 | 23.95 | 24.16 | ↑$0.21 (0.89%) | 23.95 | 24.34 | 5.18K |
| 2024-04-16 | 24.02 | 24.06 | ↑$0.05 (0.20%) | 24.02 | 24.08 | 825 |
| 2024-04-15 | 24.36 | 24.36 | ↑$0.00 (0.00%) | 24.36 | 24.36 | 71 |
| 2024-04-12 | 24.68 | 24.42 | ↓$0.26 (-1.06%) | 24.42 | 24.80 | 6.30K |
| 2024-04-11 | 24.78 | 24.78 | ↑$0.00 (0.00%) | 24.78 | 24.78 | 168 |
| 2024-04-10 | 24.87 | 24.76 | ↓$0.11 (-0.46%) | 24.76 | 24.87 | 201 |
| 2024-04-09 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.09 | 25.09 | 59 |
| 2024-04-08 | 25.09 | 25.14 | ↑$0.05 (0.20%) | 25.06 | 25.16 | 1.11K |
| 2024-04-05 | 24.84 | 24.88 | ↑$0.04 (0.16%) | 24.84 | 24.88 | 1.22K |
| 2024-04-04 | 24.85 | 24.85 | ↑$0.00 (0.00%) | 24.85 | 24.85 | 27 |
| 2024-04-03 | 24.95 | 24.94 | ↓$0.01 (-0.04%) | 24.94 | 24.95 | 101 |
| 2024-04-02 | 24.85 | 24.85 | ↑$0.00 (0.00%) | 24.85 | 24.85 | 11 |
| 2024-04-01 | 24.78 | 24.79 | ↑$0.01 (0.06%) | 24.78 | 24.79 | 236 |
| 2024-03-28 | 24.95 | 24.91 | ↓$0.04 (-0.18%) | 24.79 | 24.95 | 1.25K |
| 2024-03-27 | 24.63 | 24.92 | ↑$0.29 (1.20%) | 24.63 | 24.92 | 628 |
| 2024-03-26 | 24.78 | 24.78 | ↑$0.00 (0.00%) | 24.78 | 24.78 | 36 |
| 2024-03-25 | 24.81 | 24.81 | ↑$0.00 (0.00%) | 24.81 | 24.81 | 158 |
| 2024-03-22 | 24.79 | 24.75 | ↓$0.04 (-0.14%) | 24.75 | 24.79 | 271 |
| 2024-03-21 | 25.05 | 24.83 | ↓$0.22 (-0.87%) | 24.83 | 25.05 | 312 |
| 2024-03-20 | 24.92 | 24.92 | ↑$0.00 (0.00%) | 24.92 | 24.92 | 75 |
| 2024-03-19 | 24.73 | 24.73 | ↑$0.00 (0.00%) | 24.73 | 24.73 | 8 |
| 2024-03-18 | 24.47 | 24.62 | ↑$0.15 (0.59%) | 24.47 | 24.68 | 1.50K |
| 2024-03-15 | 24.67 | 24.67 | ↑$0.00 (0.00%) | 24.67 | 24.67 | 68 |
| 2024-03-14 | 24.51 | 24.60 | ↑$0.08 (0.35%) | 24.46 | 24.60 | 2.45K |
| 2024-03-13 | 24.81 | 24.81 | ↓$0.00 (0.00%) | 24.81 | 24.81 | 202 |
| 2024-03-12 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.75 | 24.75 | 119 |
| 2024-03-11 | 24.62 | 24.62 | ↑$0.00 (0.00%) | 24.62 | 24.62 | 24 |
Create an account or log in to view more rows.
$HDAW let’s go!! Squeeze time
$HDAW YALL READY????????
$HDAW we going up from here
$HDAW Bullish AF ??
$HDAW Dumping started...
Get out while you can...
$HDAW come back next earning
$HDAW Growth/Value
$HDAW oversold! Buy the dip
$HDAW who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$HDAW Momentum is building...