Xtrackers Low Beta High Yield Bond ETF (HYDW) Historical Stock Data
47.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYDW is up 0.04% a day on average. There have been 19 days where Xtrackers Low Beta High Yield Bond ETF closed green and 11 days where HYDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 47.11 | 47.16 | ↑$0.05 (0.11%) | 47.11 | 47.17 | 2.44K |
| 2025-12-23 | 47.06 | 47.10 | ↑$0.04 (0.08%) | 47.03 | 47.10 | 3.50K |
| 2025-12-22 | 47.05 | 47.09 | ↑$0.04 (0.09%) | 47.01 | 47.11 | 6.54K |
| 2025-12-19 | 47.42 | 47.38 | ↓$0.05 (-0.09%) | 47.36 | 47.42 | 3.67K |
| 2025-12-18 | 47.35 | 47.38 | ↑$0.03 (0.06%) | 47.31 | 47.38 | 12.57K |
| 2025-12-17 | 47.26 | 47.25 | ↓$0.01 (-0.02%) | 47.23 | 47.27 | 1.19K |
| 2025-12-16 | 47.23 | 47.32 | ↑$0.09 (0.18%) | 47.23 | 47.32 | 6.48K |
| 2025-12-15 | 47.24 | 47.25 | ↑$0.01 (0.03%) | 47.21 | 47.26 | 3.44K |
| 2025-12-12 | 47.22 | 47.21 | ↓$0.01 (-0.02%) | 47.18 | 47.24 | 3.36K |
| 2025-12-11 | 47.25 | 47.25 | ↑$0.00 (0.00%) | 47.25 | 47.27 | 3.62K |
| 2025-12-10 | 47.14 | 47.25 | ↑$0.11 (0.23%) | 47.14 | 47.25 | 2.12K |
| 2025-12-09 | 47.16 | 47.16 | ↑$0.00 (0.00%) | 47.12 | 47.20 | 6.94K |
| 2025-12-08 | 47.26 | 47.20 | ↓$0.06 (-0.14%) | 47.18 | 47.26 | 3.06K |
| 2025-12-05 | 47.26 | 47.28 | ↑$0.02 (0.03%) | 47.25 | 47.31 | 5.95K |
| 2025-12-04 | 47.31 | 47.29 | ↓$0.02 (-0.05%) | 47.24 | 47.31 | 1.82M |
| 2025-12-03 | 47.30 | 47.34 | ↑$0.04 (0.09%) | 47.30 | 47.37 | 9.97K |
| 2025-12-02 | 47.34 | 47.31 | ↓$0.03 (-0.06%) | 47.24 | 47.34 | 3.78K |
| 2025-12-01 | 47.17 | 47.23 | ↑$0.06 (0.13%) | 47.17 | 47.27 | 2.16K |
| 2025-11-28 | 47.51 | 47.50 | ↓$0.01 (-0.02%) | 47.50 | 47.52 | 1.35K |
| 2025-11-26 | 47.44 | 47.50 | ↑$0.06 (0.13%) | 47.44 | 47.51 | 2.68K |
| 2025-11-25 | 47.30 | 47.44 | ↑$0.14 (0.29%) | 47.29 | 47.44 | 5.26K |
| 2025-11-24 | 47.20 | 47.28 | ↑$0.08 (0.17%) | 47.20 | 47.30 | 3.28K |
| 2025-11-21 | 47.12 | 47.20 | ↑$0.08 (0.17%) | 47.12 | 47.22 | 3.21K |
| 2025-11-20 | 47.22 | 47.08 | ↓$0.14 (-0.30%) | 47.08 | 47.23 | 2.68K |
| 2025-11-19 | 47.17 | 47.12 | ↓$0.05 (-0.11%) | 47.12 | 47.17 | 2.45K |
| 2025-11-18 | 47.07 | 47.07 | ↑$0.01 (0.01%) | 47.07 | 47.07 | 1.03K |
| 2025-11-17 | 47.10 | 47.07 | ↓$0.04 (-0.08%) | 47.07 | 47.11 | 3.98K |
| 2025-11-14 | 47.06 | 47.15 | ↑$0.09 (0.19%) | 47.03 | 47.23 | 3.12K |
| 2025-11-13 | 47.16 | 47.10 | ↓$0.06 (-0.12%) | 47.10 | 47.19 | 5.13K |
| 2025-11-12 | 47.19 | 47.22 | ↑$0.03 (0.07%) | 47.18 | 47.28 | 2.38K |
Create an account or log in to view more rows.
$HYDW good times
$HYDW cup and handle dont play
$HYDW every dip gets bought up.
$HYDW The best investment you can make is an investment in yourself or another person
$HYDW nice!!!
$HYDW News?
$HYDW cup and handle!
$HYDW Bullish AF ??
$HYDW This may be your last opportunity to buy on the cheap??
$HYDW always with good potential for a long term Hodl