Xtrackers Cybersecurity Select Equity ETF (PSWD) Historical Stock Data
33.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSWD is down -0.11% a day on average. There have been 20 days where Xtrackers Cybersecurity Select Equity ETF closed green and 10 days where PSWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 33.63 | 33.63 | ↑$0.00 (0.00%) | 33.63 | 33.63 | 220 |
| 2025-12-23 | 33.56 | 33.61 | ↑$0.05 (0.15%) | 33.51 | 33.61 | 0.96K |
| 2025-12-22 | 33.87 | 33.87 | ↑$0.00 (0.00%) | 33.87 | 33.87 | 46 |
| 2025-12-19 | 33.57 | 33.62 | ↑$0.05 (0.15%) | 33.51 | 33.62 | 873 |
| 2025-12-18 | 33.68 | 33.68 | ↑$0.00 (0.00%) | 33.68 | 33.68 | 321 |
| 2025-12-17 | 33.54 | 33.37 | ↓$0.17 (-0.51%) | 33.37 | 33.54 | 435 |
| 2025-12-16 | 33.64 | 33.92 | ↑$0.28 (0.83%) | 33.57 | 33.92 | 693 |
| 2025-12-15 | 34.62 | 33.94 | ↓$0.68 (-1.97%) | 33.84 | 34.62 | 1.78K |
| 2025-12-12 | 34.62 | 34.50 | ↓$0.12 (-0.33%) | 34.50 | 34.62 | 512 |
| 2025-12-11 | 34.66 | 34.66 | ↑$0.00 (0.00%) | 34.66 | 34.66 | 112 |
| 2025-12-10 | 34.73 | 34.73 | ↑$0.00 (0.00%) | 34.73 | 34.73 | 50 |
| 2025-12-09 | 34.37 | 34.61 | ↑$0.24 (0.69%) | 34.37 | 34.69 | 399 |
| 2025-12-08 | 34.50 | 34.50 | ↑$0.00 (0.00%) | 34.50 | 34.50 | 161 |
| 2025-12-05 | 34.36 | 34.36 | ↑$0.00 (0.00%) | 34.36 | 34.36 | 86 |
| 2025-12-04 | 35.02 | 34.93 | ↓$0.10 (-0.28%) | 34.93 | 35.02 | 196 |
| 2025-12-03 | 34.44 | 34.87 | ↑$0.43 (1.24%) | 34.44 | 34.87 | 474 |
| 2025-12-02 | 34.56 | 34.56 | ↑$0.00 (0.00%) | 34.56 | 34.56 | 97 |
| 2025-12-01 | 34.39 | 34.39 | ↑$0.00 (0.00%) | 34.39 | 34.39 | 51 |
| 2025-11-28 | 34.52 | 34.58 | ↑$0.06 (0.18%) | 34.52 | 34.58 | 481 |
| 2025-11-26 | 34.43 | 34.42 | ↓$0.01 (-0.02%) | 34.42 | 34.43 | 599 |
| 2025-11-25 | 34.66 | 34.78 | ↑$0.12 (0.35%) | 34.66 | 34.78 | 474 |
| 2025-11-24 | 34.33 | 34.23 | ↓$0.10 (-0.29%) | 34.23 | 34.33 | 223 |
| 2025-11-21 | 33.53 | 33.86 | ↑$0.33 (0.99%) | 33.52 | 34.03 | 0.95K |
| 2025-11-20 | 34.30 | 33.48 | ↓$0.82 (-2.40%) | 33.48 | 34.30 | 461 |
| 2025-11-19 | 34.18 | 34.18 | ↑$0.00 (0.00%) | 34.18 | 34.18 | 74 |
| 2025-11-18 | 34.39 | 34.29 | ↓$0.10 (-0.29%) | 34.01 | 34.39 | 1.11K |
| 2025-11-17 | 34.52 | 34.52 | ↑$0.00 (0.00%) | 34.52 | 34.52 | 88 |
| 2025-11-14 | 34.96 | 35.24 | ↑$0.28 (0.80%) | 34.96 | 35.43 | 1.39K |
| 2025-11-13 | 35.59 | 35.37 | ↓$0.22 (-0.62%) | 35.37 | 35.59 | 310 |
| 2025-11-12 | 36.92 | 36.19 | ↓$0.73 (-1.99%) | 36.19 | 36.92 | 1.05K |
Create an account or log in to view more rows.
$PSWD holding and buying these dips is so easy.
$PSWD buy more doomers!!!
$PSWD longer we hold
more pressure on the shorts
$PSWD wow
looking like it’s going to be a monster day!
$PSWD love when bulls come out
$PSWD starting to gap up a little
$PSWD has just been halted from trading due to volatility.
$PSWD gonna take my L with this one
$PSWD can’t wait to get in this tomorrow lfg
$PSWD out of the way