Xtrackers Cybersecurity Select Equity ETF (PSWD) Historical Stock Data
35.20 ↑0.16 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSWD is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-05-23 | 35.06 | 35.20 | ↑$0.14 (0.39%) | 35.06 | 35.20 | 156 |
| 2025-05-22 | 35.04 | 35.04 | ↑$0.00 (0.00%) | 35.04 | 35.04 | 119 |
| 2025-05-21 | 34.81 | 34.81 | ↑$0.00 (0.00%) | 34.81 | 34.81 | 5 |
| 2025-05-20 | 35.31 | 35.31 | ↑$0.00 (0.00%) | 35.31 | 35.31 | 152 |
| 2025-05-19 | 35.13 | 35.13 | ↑$0.00 (0.00%) | 35.13 | 35.13 | 61 |
| 2025-05-16 | 35.08 | 35.37 | ↑$0.29 (0.83%) | 35.08 | 35.37 | 355 |
| 2025-05-15 | 34.81 | 34.89 | ↑$0.08 (0.23%) | 34.81 | 34.89 | 224 |
| 2025-05-14 | 35.06 | 35.11 | ↑$0.05 (0.14%) | 35.06 | 35.11 | 694 |
| 2025-05-13 | 35.33 | 35.30 | ↓$0.03 (-0.08%) | 35.25 | 35.46 | 1.10K |
| 2025-05-12 | 35.52 | 35.52 | ↑$0.00 (0.00%) | 35.52 | 35.52 | 147 |
| 2025-05-09 | 34.02 | 33.94 | ↓$0.08 (-0.24%) | 33.94 | 34.12 | 423 |
| 2025-05-08 | 34.11 | 34.54 | ↑$0.43 (1.26%) | 34.11 | 34.54 | 185 |
| 2025-05-07 | 34.33 | 34.09 | ↓$0.24 (-0.70%) | 34.09 | 34.33 | 456 |
| 2025-05-06 | 34.53 | 34.53 | ↑$0.00 (0.00%) | 34.53 | 34.53 | 610 |
| 2025-05-05 | 34.82 | 34.62 | ↓$0.20 (-0.57%) | 34.62 | 34.82 | 1.28K |
| 2025-05-02 | 34.41 | 34.25 | ↓$0.16 (-0.46%) | 34.25 | 34.42 | 1.04K |
| 2025-05-01 | 33.83 | 33.66 | ↓$0.17 (-0.49%) | 33.66 | 33.83 | 245 |
| 2025-04-30 | 33.70 | 33.70 | ↑$0.00 (0.00%) | 33.70 | 33.70 | 322 |
| 2025-04-29 | 33.90 | 33.78 | ↓$0.12 (-0.35%) | 33.78 | 33.90 | 387 |
| 2025-04-28 | 32.99 | 33.33 | ↑$0.34 (1.03%) | 32.99 | 33.33 | 829 |
| 2025-04-25 | 32.50 | 32.86 | ↑$0.36 (1.11%) | 32.50 | 32.86 | 473 |
| 2025-04-24 | 32.65 | 32.65 | ↑$0.00 (0.00%) | 32.65 | 32.65 | 83 |
| 2025-04-23 | 31.88 | 31.88 | ↑$0.00 (0.00%) | 31.88 | 31.88 | 78 |
| 2025-04-22 | 31.19 | 31.19 | ↑$0.00 (0.00%) | 31.19 | 31.19 | 48 |
| 2025-04-21 | 31.58 | 30.93 | ↓$0.65 (-2.06%) | 30.93 | 31.58 | 367 |
| 2025-04-17 | 31.84 | 31.74 | ↓$0.10 (-0.31%) | 31.74 | 31.84 | 316 |
| 2025-04-16 | 31.80 | 31.80 | ↑$0.00 (0.00%) | 31.80 | 31.80 | 37 |
| 2025-04-15 | 32.39 | 32.39 | ↑$0.00 (0.00%) | 32.39 | 32.39 | 225 |
| 2025-04-14 | 32.10 | 32.02 | ↓$0.08 (-0.26%) | 32.02 | 32.10 | 249 |
| 2025-04-11 | 31.95 | 31.95 | ↑$0.00 (0.00%) | 31.95 | 31.95 | 15 |
Create an account or log in to view more rows.
$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
$PSWD Bull trap
$PSWD HODLing
and buying more when I can.
$PSWD HOLDING LONG AND STRONG!!!
$PSWD Very bullish action
$PSWD this is just going to go up forever
$PSWD HODL!!!