Dark

ESHY
Xtrackers J.P. Morgan ESG USD High Yield Corporate Bond ETF
stock BATS

Inactive

Mar 13, 2024

18.44USD+0.166%(+0.03)5

Pre-market

0.00USD-100.000%(-18.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-13	18.4361	18.4361	18.4361	18.4361	+0.166%	5	0.000%
2024-03-12	18.4000	18.4055	18.4000	18.4055	-0.106%	299	+0.166%
2024-03-11	18.5000	18.5000	18.4250	18.4250	-0.736%	1,923	+0.060%
2024-03-08	18.5500	18.5616	18.5500	18.5616	+0.057%	466	-0.676%
2024-03-07	18.5511	18.5511	18.5511	18.5511	-0.690%	21	-0.620%
2024-03-06	18.6800	18.6800	18.6800	18.6800	+0.538%	35	-1.306%
2024-03-05	18.5800	18.5800	18.5800	18.5800	+0.216%	100	-0.774%
2024-03-04	18.5400	18.5400	18.5400	18.5400	0.000%	172	-0.560%
2024-03-01	18.5500	18.5500	18.4700	18.5400	-0.104%	13,108	-0.560%
2024-02-29	18.5593	18.5593	18.5593	18.5593	+0.050%	60	-0.664%
2024-02-28	18.4801	18.5500	18.4801	18.5500	+0.018%	976	-0.614%
2024-02-27	18.5467	18.5467	18.5467	18.5467	+0.091%	10	-0.596%
2024-02-26	18.5900	18.6000	18.5298	18.5298	-0.270%	2,159	-0.506%
2024-02-23	18.6900	18.6900	18.5300	18.5800	+0.022%	2,675	-0.774%
2024-02-22	18.6000	18.6000	18.4801	18.5760	+0.569%	1,581	-0.753%
2024-02-21	18.4709	18.4709	18.4709	18.4709	-0.271%	129	-0.188%
2024-02-20	18.4400	18.5210	18.4400	18.5210	+0.303%	395	-0.458%
2024-02-16	18.4650	18.4650	18.4650	18.4650	-0.378%	139	-0.157%
2024-02-15	18.5492	18.5492	18.5350	18.5350	+0.269%	3,174	-0.534%
2024-02-14	18.6200	18.6200	18.4853	18.4853	+0.405%	501	-0.266%
2024-02-13	18.4107	18.4107	18.4107	18.4107	-0.751%	96	+0.138%
2024-02-12	18.5100	18.5500	18.5100	18.5500	-0.135%	244	-0.614%
2024-02-09	18.5650	18.6500	18.5101	18.5750	+0.214%	1,067	-0.748%
2024-02-08	18.5353	18.5353	18.5353	18.5353	+0.002%	76	-0.535%
2024-02-07	18.5350	18.5350	18.5350	18.5350	+0.032%	68	-0.534%
2024-02-06	18.4700	18.5291	18.4500	18.5291	+0.469%	18,276	-0.502%
2024-02-05	18.4426	18.4426	18.4426	18.4426	-0.373%	37	-0.035%
2024-02-02	18.5116	18.5116	18.5116	18.5116	-0.283%	18	-0.408%
2024-02-01	18.5200	18.5641	18.5200	18.5641	+0.130%	207	-0.690%
2024-01-31	18.5400	18.5400	18.5400	18.5400	-0.807%	155	-0.560%
2024-01-30	18.6500	18.6908	18.6500	18.6908	+0.297%	802	-1.363%
2024-01-29	18.6100	18.6400	18.6100	18.6355	+0.083%	541	-1.070%
2024-01-26	18.6500	18.6500	18.6201	18.6201	+0.054%	281	-0.988%
2024-01-25	18.3200	18.6100	18.3100	18.6100	+0.895%	821	-0.934%
2024-01-24	18.5215	18.6080	18.4450	18.4450	+0.060%	766	-0.048%
2024-01-23	18.4300	18.4340	17.0001	18.4340	-0.411%	1,044	+0.011%
2024-01-22	18.4226	18.6100	18.4226	18.5100	+0.411%	1,547	-0.399%
2024-01-19	18.5174	18.5174	18.4342	18.4342	+0.071%	112	+0.010%
2024-01-18	18.4211	18.4211	18.4211	18.4211	+0.325%	11	+0.081%
2024-01-17	18.3615	18.3615	18.3615	18.3615	-0.480%	104	+0.406%
2024-01-16	18.5600	18.5600	18.4500	18.4500	-0.646%	332	-0.075%
2024-01-12	18.5700	18.5700	18.5700	18.5700	+0.433%	45	-0.721%
2024-01-11	18.4900	18.4900	18.4900	18.4900	+0.190%	10	-0.292%
2024-01-10	18.4550	18.4550	18.4550	18.4550	+0.204%	150	-0.102%
2024-01-09	18.4175	18.4175	18.4175	18.4175	+0.077%	141	+0.101%
2024-01-08	18.4034	18.4034	18.4034	18.4034	+0.428%	72	+0.178%
2024-01-05	18.3250	18.3250	18.3250	18.3250	+0.075%	59	+0.606%
2024-01-04	18.3113	18.3113	18.3113	18.3113	-0.455%	0	+0.682%
2024-01-03	18.2100	18.4344	18.2100	18.3950	-0.033%	641	+0.223%
2024-01-02	18.5399	18.5399	18.4011	18.4011	-1.176%	257	+0.190%
2023-12-29	18.6200	18.6200	18.6200	18.6200	+0.513%	330	-0.988%
2023-12-28	18.4500	18.5250	18.4500	18.5250	-0.027%	252	-0.480%
2023-12-27	18.5400	18.5600	18.5300	18.5300	+0.434%	1,355	-0.507%
2023-12-26	18.4301	18.4500	18.4301	18.4500	-0.108%	1,467	-0.075%
2023-12-22	18.4700	18.4700	18.4700	18.4700	+0.271%	15	-0.184%
2023-12-21	18.4200	18.4200	18.4200	18.4200	-1.048%	4	+0.087%
2023-12-20	18.6300	18.6300	18.6150	18.6150	-0.188%	413	-0.961%
2023-12-19	18.6500	18.6500	18.6500	18.6500	+0.243%	87	-1.147%
2023-12-18	18.5000	18.6048	18.5000	18.6048	+0.162%	102	-0.907%
2023-12-15	18.5100	18.5800	18.4900	18.5748	-0.220%	2,658	-0.747%
2023-12-14	18.6158	18.6158	18.6158	18.6158	+0.575%	0	-0.965%
2023-12-13	18.5093	18.5093	18.5093	18.5093	+1.310%	5	-0.395%
2023-12-12	18.2700	18.2700	18.2700	18.2700	+0.314%	16	+0.909%
2023-12-11	18.2128	18.2128	18.2128	18.2128	-0.071%	83	+1.226%
2023-12-08	18.2100	18.2257	18.2100	18.2257	-0.215%	269	+1.154%
2023-12-07	18.2650	18.2650	18.2650	18.2650	+0.247%	11	+0.937%
2023-12-06	18.1700	18.2200	18.1700	18.2200	-0.138%	389	+1.186%
2023-12-05	18.2989	18.2989	18.2451	18.2451	+0.248%	2,631	+1.047%
2023-12-04	18.2000	18.2000	18.2000	18.2000	-0.428%	10	+1.297%
2023-12-01	18.2782	18.2782	18.2782	18.2782	+0.679%	45	+0.864%
2023-11-30	18.1550	18.1550	18.1550	18.1550	-0.357%	8	+1.548%
2023-11-29	18.1000	18.2200	18.1000	18.2200	+0.754%	1,107	+1.186%
2023-11-28	18.0700	18.0836	18.0700	18.0836	+0.186%	431	+1.949%
2023-11-27	18.0500	18.0500	18.0500	18.0500	+0.066%	18	+2.139%
2023-11-24	18.0381	18.0381	18.0381	18.0381	-0.066%	6	+2.206%
2023-11-22	18.0500	18.0500	18.0500	18.0500	+0.222%	2	+2.139%
2023-11-21	18.0100	18.0100	18.0100	18.0100	-0.067%	66	+2.366%
2023-11-20	18.0220	18.0220	18.0220	18.0220	+0.152%	5	+2.298%
2023-11-17	17.9946	17.9946	17.9946	17.9946	+0.247%	84	+2.454%
2023-11-16	17.9060	17.9502	17.8700	17.9502	+0.224%	1,421	+2.707%
2023-11-15	17.9100	17.9100	17.9100	17.9100	-0.638%	9	+2.937%
2023-11-14	18.0250	18.0250	18.0250	18.0250	+1.120%	3	+2.281%
2023-11-13	17.8253	17.8253	17.8253	17.8253	+0.255%	17	+3.427%
2023-11-10	17.7800	17.7800	17.7800	17.7800	+0.056%	148	+3.690%
2023-11-09	17.9383	17.9383	17.7600	17.7700	-0.532%	8,411	+3.748%
2023-11-08	17.8650	17.8650	17.8650	17.8650	-0.028%	138	+3.197%
2023-11-07	17.8700	17.8700	17.8700	17.8700	+0.281%	36	+3.168%
2023-11-06	17.9000	17.9000	17.7501	17.8200	-0.558%	5,075	+3.457%
2023-11-03	17.9200	17.9200	17.9200	17.9200	+0.795%	112	+2.880%
2023-11-02	17.8707	17.8707	17.7000	17.7787	+1.477%	12,063	+3.698%
2023-11-01	17.4800	17.5200	17.4800	17.5200	+0.315%	239	+5.229%
2023-10-31	17.4650	17.4650	17.4650	17.4650	-0.086%	0	+5.560%
2023-10-30	17.4200	17.5499	17.4200	17.4800	+0.633%	322	+5.470%
2023-10-27	17.3700	17.3700	17.3700	17.3700	-0.344%	623	+6.138%
2023-10-26	17.4300	17.4300	17.4300	17.4300	+0.055%	102	+5.772%
2023-10-25	17.4200	17.4204	17.4200	17.4204	-0.255%	101	+5.831%
2023-10-24	17.4650	17.4650	17.4650	17.4650	+0.172%	156	+5.560%
2023-10-23	17.4350	17.4350	17.4350	17.4350	+0.313%	57	+5.742%
2023-10-20	17.3806	17.3806	17.3806	17.3806	-0.054%	14	+6.073%
2023-10-19	17.3900	17.3900	17.3900	17.3900	-0.092%	189	+6.016%
2023-10-18	17.4700	17.5800	17.4061	17.4061	-0.539%	14,119	+5.917%
2023-10-17	17.5600	17.5600	17.5005	17.5005	-0.400%	314	+5.346%
2023-10-16	17.5708	17.5708	17.5708	17.5708	-0.026%	92	+4.925%
2023-10-13	17.5100	17.6107	17.5000	17.5753	+0.059%	2,321	+4.898%
2023-10-12	17.5650	17.5650	17.5650	17.5650	-0.343%	32	+4.959%
2023-10-11	17.7400	17.7400	17.6254	17.6254	-0.708%	6,111	+4.600%
2023-10-10	17.7300	17.7800	17.6700	17.7510	+0.915%	13,388	+3.860%
2023-10-09	17.6000	17.6000	17.5189	17.5900	+0.486%	1,102	+4.810%
2023-10-06	17.5050	17.5050	17.5050	17.5050	-0.228%	53	+5.319%
2023-10-05	17.5450	17.5450	17.5450	17.5450	+0.458%	28	+5.079%
2023-10-04	17.4650	17.4650	17.4650	17.4650	+0.115%	0	+5.560%
2023-10-03	17.4450	17.4450	17.4450	17.4450	-0.485%	4	+5.681%
2023-10-02	17.5500	17.5500	17.5300	17.5300	-1.239%	331	+5.169%
2023-09-29	17.8400	17.8400	17.7500	17.7500	-0.169%	615	+3.865%
2023-09-28	17.7800	17.7800	17.7800	17.7800	+0.395%	100	+3.690%
2023-09-27	17.7100	17.7100	17.7100	17.7100	0.000%	100	+4.100%
2023-09-26	17.7100	17.7100	17.7100	17.7100	-0.701%	108	+4.100%
2023-09-25	17.8350	17.8350	17.8350	17.8350	-0.224%	9	+3.370%
2023-09-22	17.8750	17.8750	17.8750	17.8750	+0.506%	54	+3.139%
2023-09-21	17.7850	17.7850	17.7850	17.7850	-0.947%	27	+3.661%
2023-09-20	17.9550	17.9550	17.9550	17.9550	+0.028%	5	+2.679%
2023-09-19	17.9500	17.9500	17.9500	17.9500	-0.333%	1	+2.708%
2023-09-18	18.0389	18.0389	18.0100	18.0100	0.000%	1,504	+2.366%
2023-09-15	18.0400	18.0400	18.0100	18.0100	-0.194%	307	+2.366%
2023-09-14	18.0450	18.0450	18.0450	18.0450	+0.222%	162	+2.167%
2023-09-13	18.0050	18.0050	18.0050	18.0050	+0.056%	7	+2.394%
2023-09-12	17.9950	17.9950	17.9950	17.9950	0.000%	111	+2.451%
2023-09-11	18.1900	18.1900	17.9718	17.9950	-0.083%	1,034	+2.451%
2023-09-08	18.0100	18.0100	18.0100	18.0100	+0.195%	67	+2.366%
2023-09-07	17.9750	17.9750	17.9750	17.9750	+0.056%	90	+2.565%
2023-09-06	17.9400	17.9650	17.9400	17.9650	-0.167%	60,456	+2.622%
2023-09-05	18.0700	18.0700	17.9950	17.9950	-0.387%	156	+2.451%
2023-09-01	18.0220	18.0650	18.0220	18.0650	-0.796%	1,287	+2.054%
2023-08-31	18.1400	18.2100	18.1400	18.2100	+0.358%	6,723	+1.242%
2023-08-30	18.1450	18.1450	18.1450	18.1450	+0.055%	34	+1.604%
2023-08-29	18.1350	18.1350	18.1350	18.1350	+0.554%	0	+1.660%
2023-08-28	18.0350	18.0350	18.0350	18.0350	+0.446%	0	+2.224%
2023-08-25	17.9550	17.9550	17.9550	17.9550	+0.223%	1	+2.679%
2023-08-24	17.8800	17.9150	17.8800	17.9150	-0.306%	285	+2.909%
2023-08-23	17.9700	17.9700	17.9700	17.9700	+0.391%	102	+2.594%
2023-08-22	17.9000	17.9000	17.9000	17.9000	+0.393%	0	+2.995%
2023-08-21	17.8300	17.8300	17.8300	17.8300	-0.419%	113	+3.399%
2023-08-18	17.9050	17.9050	17.9050	17.9050	+0.526%	0	+2.966%
2023-08-17	17.8114	17.8114	17.8114	17.8114	-0.744%	22	+3.507%
2023-08-16	17.9450	17.9450	17.9450	17.9450	-0.222%	0	+2.737%
2023-08-15	17.9849	17.9849	17.9849	17.9849	-0.112%	24	+2.509%
2023-08-14	18.0050	18.0050	18.0050	18.0050	+0.167%	29	+2.394%
2023-08-11	18.0264	18.0264	17.9750	17.9750	-0.194%	1,610	+2.565%
2023-08-10	18.0300	18.0300	18.0100	18.0100	-0.166%	1,711	+2.366%
2023-08-09	18.0299	18.0400	17.9700	18.0400	+0.250%	794	+2.196%
2023-08-08	17.9950	17.9950	17.9950	17.9950	+0.056%	93	+2.451%
2023-08-07	17.9400	17.9850	17.9300	17.9850	-0.056%	2,987	+2.508%
2023-08-04	18.0597	18.0597	17.9950	17.9950	+0.447%	148	+2.451%
2023-08-03	17.8939	17.9150	17.8939	17.9150	-0.195%	627	+2.909%
2023-08-02	17.9500	17.9500	17.9500	17.9500	-0.278%	10	+2.708%
2023-08-01	18.0000	18.0000	18.0000	18.0000	-0.963%	18	+2.423%
2023-07-31	18.1600	18.1750	18.1501	18.1750	+0.110%	793	+1.437%
2023-07-28	18.1001	18.1550	18.1001	18.1550	+0.693%	819	+1.548%
2023-07-27	18.0300	18.0300	18.0300	18.0300	-0.743%	45	+2.252%
2023-07-26	18.0850	18.1650	18.0400	18.1650	+0.359%	2,835	+1.492%
2023-07-25	18.1200	18.1200	18.0700	18.1000	-0.303%	10,612	+1.857%
2023-07-24	18.1550	18.1550	18.1550	18.1550	-0.028%	157	+1.548%
2023-07-21	18.1100	18.1600	18.1100	18.1600	+0.331%	2,253	+1.520%
2023-07-20	18.1091	18.1091	18.1000	18.1000	-0.330%	356	+1.857%
2023-07-19	18.1600	18.1600	18.1600	18.1600	+0.276%	0	+1.520%
2023-07-18	18.0800	18.2199	18.0750	18.1100	+0.028%	5,365	+1.801%
2023-07-17	18.1050	18.1050	18.1050	18.1050	+0.194%	95	+1.829%
2023-07-14	18.1700	18.1700	18.0491	18.0700	-0.687%	3,456	+2.026%
2023-07-13	18.2200	18.2200	18.1201	18.1950	+0.442%	64,176	+1.325%
2023-07-12	18.0950	18.1150	18.0700	18.1150	+1.032%	324	+1.773%
2023-07-11	17.9300	17.9300	17.9300	17.9300	+0.407%	119	+2.823%
2023-07-10	17.7700	17.8574	17.7700	17.8574	+0.041%	561	+3.241%
2023-07-07	17.8500	17.8500	17.8500	17.8500	+0.489%	120	+3.283%
2023-07-06	17.7631	17.7631	17.7631	17.7631	-0.738%	1	+3.789%
2023-07-05	17.9300	17.9300	17.8952	17.8952	-0.250%	2,387	+3.023%
2023-07-03	17.9300	17.9500	17.9299	17.9401	-0.993%	1,961	+2.765%
2023-06-30	18.0700	18.1200	18.0700	18.1200	+0.638%	3,235	+1.744%
2023-06-29	18.0052	18.0052	18.0052	18.0052	-0.071%	13	+2.393%
2023-06-28	18.0180	18.0180	18.0180	18.0180	+0.294%	3	+2.320%
2023-06-27	17.9651	17.9651	17.9651	17.9651	+0.224%	4	+2.622%
2023-06-26	17.9290	17.9290	17.9250	17.9250	+0.085%	572	+2.851%
2023-06-23	17.9098	17.9098	17.9098	17.9098	-0.278%	2	+2.939%
2023-06-22	17.9598	17.9598	17.9598	17.9598	-0.196%	2	+2.652%
2023-06-21	17.9950	17.9950	17.9950	17.9950	-0.166%	4	+2.451%
2023-06-20	18.0393	18.0393	18.0250	18.0250	-0.055%	249	+2.281%
2023-06-16	18.0350	18.0350	18.0350	18.0350	-0.057%	3	+2.224%
2023-06-15	18.0453	18.0453	18.0453	18.0453	+0.277%	10	+2.166%
2023-06-14	18.0200	18.0200	17.9955	17.9955	-0.109%	1,495	+2.448%
2023-06-13	18.0151	18.0151	18.0151	18.0151	+0.112%	15	+2.337%
2023-06-12	18.0103	18.0103	17.9950	17.9950	-0.130%	232	+2.451%
2023-06-09	18.0200	18.0200	18.0184	18.0184	+0.074%	214	+2.318%
2023-06-08	17.9750	18.0050	17.9700	18.0050	+0.502%	7,260	+2.394%
2023-06-07	17.9500	17.9500	17.9150	17.9150	-0.417%	301	+2.909%
2023-06-06	17.9900	17.9900	17.9900	17.9900	+0.292%	179	+2.480%
2023-06-05	17.9376	17.9376	17.9376	17.9376	-0.184%	74	+2.779%
2023-06-02	17.9850	17.9850	17.9706	17.9706	+0.269%	172	+2.590%
2023-06-01	17.8500	17.9223	17.8500	17.9223	-0.090%	1,114	+2.867%
2023-05-31	17.9000	17.9385	17.9000	17.9385	-0.171%	114	+2.774%
2023-05-30	17.9300	17.9692	17.9300	17.9692	+0.471%	164	+2.598%
2023-05-26	17.8850	17.8850	17.8850	17.8850	+0.280%	0	+3.081%
2023-05-25	17.8352	17.8352	17.8118	17.8350	+0.085%	413	+3.370%
2023-05-24	17.8703	17.8703	17.8198	17.8198	-0.476%	279	+3.459%
2023-05-23	17.8611	17.9050	17.8611	17.9050	-0.638%	453	+2.966%
2023-05-22	17.9400	18.0200	17.9400	18.0200	+0.524%	223	+2.309%
2023-05-19	17.8800	17.9261	17.8800	17.9261	+0.146%	351	+2.845%
2023-05-18	17.8800	17.9000	17.8800	17.9000	+0.028%	607	+2.995%
2023-05-17	17.9000	17.9000	17.8950	17.8950	+0.112%	157	+3.024%
2023-05-16	17.8901	17.8901	17.8750	17.8750	-0.722%	850	+3.139%
2023-05-15	18.0050	18.0050	18.0050	18.0050	+0.111%	12	+2.394%
2023-05-12	18.0500	18.0600	17.9850	17.9850	-0.415%	2,414	+2.508%
2023-05-11	18.0001	18.0600	18.0001	18.0600	+0.166%	3,387	+2.083%
2023-05-10	18.0300	18.0300	18.0300	18.0300	+0.502%	7	+2.252%
2023-05-09	17.9601	17.9601	17.9400	17.9400	-0.195%	171	+2.765%
2023-05-08	17.9900	17.9900	17.9210	17.9750	-0.321%	1,820	+2.565%
2023-05-05	18.0400	18.0400	18.0200	18.0329	+0.630%	1,366	+2.236%
2023-05-04	17.8900	17.9200	17.8900	17.9200	-0.553%	270	+2.880%
2023-05-03	18.0196	18.0196	18.0196	18.0196	-0.009%	61	+2.311%
2023-05-02	17.9408	18.0213	17.9100	18.0213	+0.038%	392,029	+2.302%
2023-05-01	18.0400	18.0400	18.0144	18.0144	-0.910%	126	+2.341%
2023-04-28	18.1600	18.1799	18.1401	18.1799	+0.123%	2,605	+1.409%
2023-04-27	18.1500	18.1576	18.1500	18.1576	+0.337%	202	+1.534%
2023-04-26	18.0600	18.1050	18.0400	18.0967	-0.264%	2,354	+1.875%
2023-04-25	18.1400	18.1446	18.1101	18.1446	-0.166%	1,819	+1.607%
2023-04-24	18.1748	18.1748	18.1748	18.1748	+0.302%	5	+1.438%
2023-04-21	18.0801	18.1200	18.0801	18.1200	+0.416%	758	+1.744%
2023-04-20	18.0450	18.0450	18.0450	18.0450	-0.165%	15	+2.167%
2023-04-19	18.0749	18.0749	18.0749	18.0749	-0.523%	5	+1.998%
2023-04-18	18.1600	18.1700	18.1600	18.1700	+0.263%	772	+1.465%
2023-04-17	18.1223	18.1223	18.1223	18.1223	-0.125%	60	+1.732%
2023-04-14	18.1449	18.1449	18.1449	18.1449	-0.138%	7	+1.605%
2023-04-13	18.1108	18.1699	18.1108	18.1699	+0.488%	1,078	+1.465%
2023-04-12	18.1500	18.2100	18.0817	18.0817	-0.090%	430	+1.960%
2023-04-11	18.0200	18.1000	18.0200	18.0980	+0.433%	2,046	+1.868%
2023-04-10	17.9100	18.0200	17.9100	18.0200	-0.322%	1,332	+2.309%
2023-04-06	17.9800	18.0783	17.9100	18.0783	+0.621%	305	+1.979%
2023-04-05	17.9667	17.9667	17.9667	17.9667	-0.545%	60	+2.613%
2023-04-04	18.0651	18.0651	18.0651	18.0651	-0.220%	7	+2.054%
2023-04-03	18.1050	18.1050	18.1050	18.1050	-0.572%	37	+1.829%
2023-03-31	18.0000	18.2092	18.0000	18.2092	+1.445%	1,221	+1.246%
2023-03-30	17.9499	17.9499	17.9499	17.9499	+0.221%	74	+2.709%
2023-03-29	17.8760	17.9103	17.8760	17.9103	+1.274%	317	+2.936%
2023-03-28	17.5700	17.6850	17.5700	17.6850	-0.522%	1,701	+4.247%
2023-03-27	17.7300	17.7800	17.6801	17.7778	+0.184%	16,302	+3.703%
2023-03-24	17.6600	17.7452	17.6600	17.7452	+0.121%	126	+3.893%
2023-03-23	17.6900	17.7238	17.6900	17.7238	-0.847%	161	+4.019%
2023-03-22	17.7750	17.8752	17.7750	17.8752	+0.479%	1,579	+3.138%
2023-03-21	17.7900	17.7900	17.7900	17.7900	+0.793%	30	+3.632%
2023-03-20	17.5900	17.6500	17.5900	17.6500	-0.311%	307	+4.454%
2023-03-17	17.6600	17.7600	17.6600	17.7050	-0.673%	406	+4.129%
2023-03-16	17.7600	17.8250	17.7600	17.8250	+0.530%	477	+3.428%
2023-03-15	17.7200	17.7311	17.6400	17.7311	-0.078%	1,001	+3.976%
2023-03-14	17.7000	17.7450	17.6700	17.7450	+0.226%	9,300	+3.895%
2023-03-13	17.7050	17.7050	17.7050	17.7050	-0.113%	7	+4.129%
2023-03-10	17.7400	17.8000	17.7250	17.7250	-0.281%	403	+4.012%
2023-03-09	17.9075	17.9075	17.7200	17.7750	-0.199%	630	+3.719%
2023-03-08	17.8105	17.8105	17.8105	17.8105	-0.528%	100	+3.513%
2023-03-07	17.9050	17.9050	17.9050	17.9050	-0.638%	22	+2.966%
2023-03-06	18.0392	18.0392	18.0200	18.0200	-0.304%	546	+2.309%
2023-03-03	18.0000	18.0750	18.0000	18.0750	+1.091%	607	+1.998%
2023-03-02	17.7500	17.8800	17.7200	17.8800	+0.393%	11,187	+3.110%
2023-03-01	17.8100	17.8100	17.8100	17.8100	-0.697%	103	+3.515%
2023-02-28	17.9350	17.9350	17.9350	17.9350	-0.306%	4	+2.794%
2023-02-27	17.9900	17.9900	17.9900	17.9900	+0.559%	1	+2.480%
2023-02-24	17.8300	17.8900	17.8300	17.8900	-0.556%	119	+3.053%
2023-02-23	17.9900	17.9900	17.9900	17.9900	+0.729%	0	+2.480%
2023-02-22	17.8598	17.8598	17.8598	17.8598	+0.647%	5	+3.227%
2023-02-21	17.7450	17.7450	17.7450	17.7450	-1.197%	3	+3.895%
2023-02-17	17.9600	17.9600	17.9600	17.9600	-0.062%	0	+2.651%
2023-02-16	17.9712	17.9712	17.9712	17.9712	-0.409%	25	+2.587%
2023-02-15	18.1100	18.1100	18.0311	18.0450	-0.249%	2,014	+2.167%
2023-02-14	17.9500	18.0900	17.9500	18.0900	-0.166%	2,037	+1.913%
2023-02-13	18.1100	18.1600	18.1100	18.1200	+0.304%	318	+1.744%
2023-02-10	18.0200	18.0650	18.0200	18.0650	-0.742%	308	+2.054%
2023-02-09	18.3900	18.3900	18.2000	18.2000	-0.576%	165	+1.297%
2023-02-08	18.3116	18.3116	18.3055	18.3055	-0.329%	634	+0.713%
2023-02-07	18.3600	18.3659	18.2600	18.3659	+0.442%	362	+0.382%
2023-02-06	18.3400	18.3400	18.2850	18.2850	-0.300%	145	+0.826%
2023-02-03	18.3400	18.3400	18.3400	18.3400	-1.256%	9	+0.524%
2023-02-02	18.5732	18.5732	18.5732	18.5732	+0.466%	89	-0.738%
2023-02-01	18.3229	18.4870	18.3229	18.4870	+0.636%	1,094	-0.275%
2023-01-31	18.3900	18.4300	18.3701	18.3701	+0.575%	552	+0.359%
2023-01-30	18.2650	18.2650	18.2650	18.2650	-0.517%	60	+0.937%
2023-01-27	18.3600	18.3600	18.3600	18.3600	-0.137%	143	+0.414%
2023-01-26	18.3851	18.3851	18.3851	18.3851	+0.219%	10	+0.277%
2023-01-25	18.3450	18.3450	18.3450	18.3450	0.000%	5	+0.497%
2023-01-24	18.3666	18.3666	18.3450	18.3450	-0.218%	128	+0.497%
2023-01-23	18.3850	18.3850	18.3850	18.3850	+0.474%	26	+0.278%
2023-01-20	18.3200	18.3200	18.2982	18.2982	+0.182%	101	+0.754%
2023-01-19	18.2650	18.2650	18.2650	18.2650	-0.922%	24	+0.937%
2023-01-18	18.4291	18.4350	18.4291	18.4350	+0.054%	195	+0.006%
2023-01-17	18.4900	18.4900	18.3701	18.4250	-0.136%	2,822	+0.060%
2023-01-13	18.5000	18.5000	18.4500	18.4500	+0.054%	1,002	-0.075%
2023-01-12	18.4400	18.4400	18.4400	18.4400	+0.652%	1	-0.021%
2023-01-11	18.3600	18.3600	18.2100	18.3205	+0.801%	186,064	+0.631%
2023-01-10	18.1750	18.1750	18.1750	18.1750	-0.247%	2	+1.437%
2023-01-09	18.2100	18.2200	18.2100	18.2200	+0.091%	215	+1.186%
2023-01-06	18.2034	18.2034	18.2034	18.2034	+1.638%	32	+1.278%
2023-01-05	17.9400	17.9400	17.9018	17.9100	-0.167%	378	+2.937%
2023-01-04	17.9500	17.9500	17.8700	17.9400	+0.787%	2,550	+2.765%
2023-01-03	17.8500	17.8500	17.8000	17.8000	+0.395%	218	+3.574%
2022-12-30	17.7100	17.7300	17.6700	17.7300	+0.141%	2,093	+3.983%
2022-12-29	17.7050	17.7050	17.7050	17.7050	+0.997%	5	+4.129%
2022-12-28	17.7231	17.7600	17.5302	17.5302	-1.322%	3,079	+5.168%
2022-12-27	17.8700	17.9000	17.7650	17.7650	-0.751%	569	+3.778%
2022-12-23	17.8000	17.8995	17.8000	17.8995	+0.189%	798	+2.998%
2022-12-22	17.9800	17.9800	17.8657	17.8657	-1.104%	767	+3.193%
2022-12-21	18.0000	18.0651	17.9900	18.0651	+0.617%	437	+2.054%
2022-12-20	17.9650	17.9650	17.9500	17.9544	-0.267%	453	+2.683%
2022-12-19	18.0025	18.0025	18.0025	18.0025	-0.236%	92	+2.409%
2022-12-16	18.1000	18.1000	18.0398	18.0450	-0.575%	455	+2.167%
2022-12-15	18.1400	18.1500	18.0700	18.1493	-0.208%	10,115	+1.580%
2022-12-14	18.3500	18.3500	18.1871	18.1871	-0.539%	103	+1.369%
2022-12-13	18.2700	18.2856	18.2000	18.2856	+1.305%	6,120	+0.823%
2022-12-12	18.0500	18.0500	18.0500	18.0500	-0.055%	1	+2.139%
2022-12-09	18.0000	18.0600	17.9900	18.0600	+0.176%	2,320	+2.083%
2022-12-08	18.0282	18.0282	18.0282	18.0282	-0.142%	138	+2.263%
2022-12-07	18.0539	18.0539	18.0539	18.0539	+0.411%	64	+2.117%
2022-12-06	18.0200	18.0200	17.9601	17.9800	-0.205%	695	+2.537%
2022-12-05	18.0200	18.0800	17.9400	18.0170	-0.733%	1,663	+2.326%
2022-12-02	18.1000	18.1500	18.1000	18.1500	-0.333%	701	+1.576%
2022-12-01	18.1500	18.2107	18.1100	18.2107	+0.059%	10,012	+1.238%
2022-11-30	18.0400	18.2000	18.0400	18.2000	+1.213%	952	+1.297%
2022-11-29	17.9600	18.0300	17.9600	17.9818	+0.411%	300	+2.526%
2022-11-28	17.9000	17.9082	17.9000	17.9082	-0.924%	3,201	+2.948%
2022-11-25	18.0753	18.0753	18.0753	18.0753	-0.275%	1	+1.996%
2022-11-23	18.0850	18.1252	18.0800	18.1252	+0.612%	504	+1.715%
2022-11-22	17.9900	18.0150	17.9500	18.0150	+0.546%	1,900	+2.337%
2022-11-21	17.9171	17.9171	17.9171	17.9171	-0.192%	41	+2.897%
2022-11-18	17.9001	17.9516	17.9000	17.9516	+0.422%	1,463	+2.699%
2022-11-17	17.8000	17.8761	17.8000	17.8761	-0.467%	194	+3.133%
2022-11-16	17.9600	17.9600	17.9600	17.9600	+0.180%	9	+2.651%
2022-11-15	17.8336	17.9277	17.8336	17.9277	+0.436%	2,462	+2.836%
2022-11-14	17.8499	17.8499	17.8499	17.8499	-0.806%	22	+3.284%
2022-11-11	17.9000	18.0600	17.8800	17.9950	+0.335%	2,737	+2.451%
2022-11-10	17.9000	17.9350	17.8400	17.9350	+3.014%	15,521	+2.794%
2022-11-09	17.5900	17.5900	17.4102	17.4102	-1.233%	1,698	+5.893%
2022-11-08	17.5800	17.6500	17.5800	17.6275	-0.062%	1,461	+4.587%
2022-11-07	17.5900	17.6385	17.5900	17.6385	+0.214%	509	+4.522%
2022-11-04	17.6009	17.6009	17.6009	17.6009	+0.822%	40	+4.745%
2022-11-03	17.4574	17.4574	17.4574	17.4574	-1.033%	21	+5.606%
2022-11-02	17.7900	17.7900	17.6397	17.6397	-0.620%	534	+4.515%
2022-11-01	17.7500	17.7500	17.7497	17.7497	-0.255%	300	+3.867%
2022-10-31	17.8550	17.8550	17.7951	17.7951	-1.332%	125	+3.602%
2022-10-28	17.8700	18.0354	17.8700	18.0354	+0.700%	177	+2.222%
2022-10-27	17.7801	17.9100	17.7801	17.9100	+0.838%	3,743	+2.937%
2022-10-26	17.7612	17.7612	17.7612	17.7612	+0.021%	4	+3.800%
2022-10-25	17.7575	17.7575	17.7575	17.7575	+0.787%	1	+3.821%
2022-10-24	17.5700	17.6700	17.5700	17.6189	+0.351%	244	+4.638%
2022-10-21	17.5572	17.5572	17.5572	17.5572	+0.586%	40	+5.006%
2022-10-20	17.5500	17.6300	17.4550	17.4550	-0.343%	8,516	+5.621%
2022-10-19	17.3100	17.5150	17.2400	17.5150	-0.541%	2,797	+5.259%
2022-10-18	17.5807	17.6102	17.5807	17.6102	+0.545%	356	+4.690%
2022-10-17	17.4800	17.5200	17.4800	17.5148	+1.173%	1,652	+5.260%
2022-10-14	17.3500	17.3500	17.3117	17.3117	-0.538%	366	+6.495%
2022-10-13	17.0000	17.4054	17.0000	17.4054	+0.262%	64,668	+5.922%
2022-10-12	17.2200	17.4999	17.2200	17.3600	+0.376%	1,035	+6.199%
2022-10-11	17.2400	17.2950	17.1300	17.2950	+0.261%	870	+6.598%
2022-10-10	17.2500	17.2500	17.2500	17.2500	-0.605%	17	+6.876%
2022-10-07	17.3550	17.3550	17.3550	17.3550	-1.336%	100	+6.229%
2022-10-06	17.5900	17.5950	17.5900	17.5900	+0.428%	815	+4.810%
2022-10-05	17.4500	17.6000	17.4000	17.5150	-0.426%	2,137	+5.259%
2022-10-04	17.5900	17.5900	17.5900	17.5900	+1.500%	64	+4.810%
2022-10-03	17.3300	17.3300	17.3300	17.3300	-0.345%	75	+6.383%
2022-09-30	17.3900	17.3900	17.3900	17.3900	+0.317%	5	+6.016%
2022-09-29	17.3350	17.3350	17.3350	17.3350	-0.316%	833	+6.352%
2022-09-28	17.3900	17.3900	17.3900	17.3900	+0.782%	1	+6.016%
2022-09-27	17.2550	17.2550	17.2550	17.2550	-0.857%	27	+6.845%
2022-09-26	17.5100	17.5800	17.2700	17.4042	-0.875%	16,017	+5.929%
2022-09-23	17.5579	17.5579	17.5579	17.5579	-0.313%	71	+5.002%
2022-09-22	17.6600	17.6700	17.6130	17.6130	-1.369%	497	+4.673%

.dark-mode .k6XhL6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k6XhL6{ color: #333333; background-color: white; border: 2px solid #333333; }ESHYXtrackers J.P. Morgan ESG USD High Yield Corporate Bond ETFstock BATS

ESHY
Xtrackers J.P. Morgan ESG USD High Yield Corporate Bond ETF
stock BATS