Dark

HYDW
Xtrackers Low Beta High Yield Bond ETF
stock NYSE ETF

At Close

Aug 7, 2026 12:41:14 PM EDT

46.43USD-0.151%(-0.07)88,148

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.50)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

46.54USD+0.243%(+0.11)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	46.5734	46.6066	46.2800	46.5426	+0.092%	88,149	0.000%
2026-08-06	46.5350	46.5350	46.5000	46.5000	-0.076%	3,217	+0.092%
2026-08-05	46.5500	46.5501	46.5150	46.5352	-0.106%	1,170	+0.016%
2026-08-04	46.4900	46.5848	46.4900	46.5848	+0.247%	1,241	-0.091%
2026-08-03	46.4866	46.5300	46.4500	46.4700	-0.236%	9,130	+0.156%
2026-07-31	46.5600	46.5798	46.5000	46.5798	-0.022%	1,490	-0.080%
2026-07-30	46.5879	46.5900	46.5879	46.5900	+0.251%	950	-0.102%
2026-07-29	46.5200	46.5700	46.4650	46.4732	-0.123%	1,359	+0.149%
2026-07-28	46.4900	46.5400	46.4900	46.5305	+0.065%	2,780	+0.026%
2026-07-27	46.5100	46.5500	46.5001	46.5001	+0.056%	3,695	+0.091%
2026-07-24	46.5000	46.5500	46.4740	46.4740	-0.087%	1,402	+0.148%
2026-07-23	46.4969	46.5350	46.4500	46.5144	-0.195%	5,462	+0.061%
2026-07-22	46.6350	46.6350	46.6050	46.6051	-0.118%	1,284	-0.134%
2026-07-21	46.7000	46.7100	46.6342	46.6600	-0.064%	11,175	-0.252%
2026-07-20	46.6900	46.7200	46.6900	46.6900	-0.043%	1,849	-0.316%
2026-07-17	46.7084	46.7350	46.7000	46.7100	-0.014%	1,827	-0.358%
2026-07-16	46.6900	46.7164	46.6900	46.7164	+0.024%	2,036	-0.372%
2026-07-15	46.7200	46.7200	46.6950	46.7051	+0.118%	1,459	-0.348%
2026-07-14	46.6450	46.6900	46.6450	46.6500	+0.172%	1,182	-0.230%
2026-07-13	46.5700	46.5700	46.5700	46.5700	-0.171%	610	-0.059%
2026-07-10	46.6700	46.7250	46.6500	46.6500	-0.064%	1,760	-0.230%
2026-07-09	46.6600	46.7100	46.6500	46.6800	+0.107%	2,600	-0.294%
2026-07-08	46.6700	46.6700	46.5900	46.6300	-0.161%	2,017	-0.187%
2026-07-07	46.6800	46.7587	46.6800	46.7050	-0.032%	4,520	-0.348%
2026-07-06	46.7000	46.7656	46.6701	46.7200	+0.021%	1,671	-0.380%
2026-07-02	46.7100	46.7700	46.6750	46.7100	+0.172%	4,398	-0.358%
2026-07-01	46.6000	46.6300	46.6000	46.6300	-0.457%	816	-0.187%
2026-06-30	46.8300	46.9000	46.8300	46.8443	+0.009%	3,745	-0.644%
2026-06-29	46.8000	46.9450	46.7726	46.8400	+0.093%	4,258	-0.635%
2026-06-26	46.7723	46.7980	46.7723	46.7964	+0.064%	904	-0.542%
2026-06-25	46.7700	46.7700	46.7650	46.7665	+0.046%	966	-0.479%
2026-06-24	46.7900	46.7900	46.7300	46.7450	+0.013%	1,523	-0.433%
2026-06-23	46.6700	46.7550	46.6700	46.7388	+0.030%	1,711	-0.420%
2026-06-22	46.7600	46.7600	46.7200	46.7250	-0.128%	2,095	-0.390%
2026-06-18	46.7600	46.7900	46.7590	46.7850	+0.171%	3,038	-0.518%
2026-06-17	46.7300	46.7700	46.7050	46.7050	-0.160%	3,395	-0.348%
2026-06-16	46.7956	46.8400	46.7600	46.7800	+0.052%	4,119	-0.507%
2026-06-15	46.8600	46.8800	46.7300	46.7557	+0.119%	9,085	-0.456%
2026-06-12	46.6500	46.7290	46.6500	46.7000	+0.008%	2,547	-0.337%
2026-06-11	46.5700	46.7100	46.5700	46.6964	+0.357%	889	-0.329%
2026-06-10	46.5200	46.5560	46.5200	46.5301	-0.029%	1,915	+0.027%
2026-06-09	46.6000	46.6000	46.5000	46.5434	+0.041%	5,195	-0.002%
2026-06-08	46.5800	46.5800	46.5150	46.5245	+0.040%	1,770	+0.039%
2026-06-05	46.5750	46.5750	46.5059	46.5059	-0.266%	1,512	+0.079%
2026-06-04	46.6300	46.6300	46.6200	46.6300	+0.150%	1,325	-0.187%
2026-06-03	46.5899	46.5899	46.5500	46.5600	-0.185%	3,189	-0.037%
2026-06-02	46.5601	46.6600	46.5601	46.6462	+0.003%	1,484	-0.222%
2026-06-01	46.6200	46.6600	46.5900	46.6450	-0.524%	2,723	-0.220%
2026-05-29	46.9164	46.9200	46.8850	46.8905	+0.151%	1,463	-0.742%
2026-05-28	46.7700	46.8900	46.7700	46.8196	+0.070%	1,746	-0.592%
2026-05-27	46.7820	46.7867	46.7600	46.7867	-0.060%	1,376	-0.522%
2026-05-26	46.7700	46.8193	46.6900	46.8150	+0.206%	4,612	-0.582%
2026-05-22	46.7000	46.7700	46.7000	46.7188	+0.019%	1,041	-0.377%
2026-05-21	46.6000	46.7100	46.6000	46.7100	+0.149%	6,714	-0.358%
2026-05-20	46.4900	46.6403	46.4300	46.6403	+0.280%	31,206	-0.209%
2026-05-19	46.4900	46.5240	46.4699	46.5100	-0.099%	3,209	+0.070%
2026-05-18	46.6100	46.6100	46.5100	46.5563	-0.051%	3,622	-0.029%
2026-05-15	46.6200	46.6200	46.5600	46.5800	-0.289%	4,101	-0.080%
2026-05-14	46.7300	46.7773	46.7150	46.7150	-0.021%	1,536	-0.369%
2026-05-13	46.6900	46.7250	46.6501	46.7250	+0.021%	1,126	-0.390%
2026-05-12	46.7100	46.7150	46.7100	46.7150	-0.084%	401	-0.369%
2026-05-11	46.7600	46.8200	46.7541	46.7541	-0.113%	2,545	-0.452%
2026-05-08	46.7500	46.8070	46.7500	46.8070	+0.192%	5,612	-0.565%
2026-05-07	46.7800	46.7800	46.7171	46.7171	-0.262%	3,824	-0.374%
2026-05-06	46.8000	46.8396	46.8000	46.8396	+0.267%	2,159	-0.634%
2026-05-05	46.7100	46.7500	46.7050	46.7150	+0.118%	2,325	-0.369%
2026-05-04	46.7700	46.7700	46.6600	46.6600	-0.239%	1,817	-0.252%
2026-05-01	46.7700	46.8400	46.7401	46.7720	-0.422%	3,293	-0.490%
2026-04-30	46.9000	46.9700	46.8600	46.9700	+0.310%	2,150	-0.910%
2026-04-29	46.9000	46.9000	46.8100	46.8247	-0.288%	2,202	-0.602%
2026-04-28	46.9500	46.9601	46.9300	46.9601	-0.073%	2,634	-0.889%
2026-04-27	46.9800	47.0000	46.9503	46.9946	+0.033%	2,966	-0.962%
2026-04-24	46.8950	47.0000	46.8950	46.9789	+0.082%	2,585	-0.929%
2026-04-23	46.9600	46.9600	46.8200	46.9406	-0.065%	1,833	-0.848%
2026-04-22	46.9800	47.0356	46.9500	46.9712	+0.127%	3,542	-0.912%
2026-04-21	46.9201	46.9900	46.9117	46.9117	-0.157%	1,856	-0.787%
2026-04-20	47.0050	47.0050	46.9550	46.9857	-0.083%	1,707	-0.943%
2026-04-17	47.0000	47.0900	47.0000	47.0245	+0.319%	2,209	-1.025%
2026-04-16	46.9700	46.9700	46.8750	46.8750	-0.170%	797	-0.709%
2026-04-15	46.9350	46.9548	46.8900	46.9548	-0.022%	2,206	-0.878%
2026-04-14	46.8300	47.0300	46.8300	46.9650	+0.213%	8,913	-0.899%
2026-04-13	46.7300	46.8650	46.7300	46.8650	+0.257%	2,164	-0.688%
2026-04-10	46.8600	46.8600	46.7450	46.7450	-0.256%	1,664	-0.433%
2026-04-09	46.7650	46.9900	46.7650	46.8651	+0.051%	4,747	-0.688%
2026-04-08	46.8300	46.8500	46.7823	46.8411	+0.317%	3,697	-0.637%
2026-04-07	46.5500	46.6933	46.5100	46.6933	+0.147%	6,896	-0.323%
2026-04-06	46.4600	46.6400	46.4600	46.6249	+0.207%	15,983	-0.177%
2026-04-02	46.3800	46.5700	46.3650	46.5288	+0.062%	5,793	+0.030%
2026-04-01	46.4800	46.5168	46.4300	46.5000	-0.247%	21,522	+0.092%
2026-03-31	46.4100	46.6150	46.4100	46.6150	+0.824%	2,957	-0.155%
2026-03-30	46.3200	46.3450	46.1900	46.2342	+0.169%	1,820	+0.667%
2026-03-27	46.1900	46.2000	46.0700	46.1561	-0.151%	6,005	+0.837%
2026-03-26	46.4400	46.4450	46.2257	46.2257	-0.547%	2,691	+0.686%
2026-03-25	46.5300	46.5600	46.4200	46.4799	+0.202%	3,172	+0.135%
2026-03-24	46.4300	46.4500	46.3700	46.3863	-0.225%	5,618	+0.337%
2026-03-23	46.5100	46.5882	46.3550	46.4911	+0.495%	5,204	+0.111%
2026-03-20	46.5400	46.5400	46.2200	46.2622	-0.685%	14,547	+0.606%
2026-03-19	46.4200	46.5811	46.3700	46.5811	+0.196%	4,109	-0.083%
2026-03-18	46.6500	46.6879	46.4900	46.4900	-0.514%	1,821	+0.113%
2026-03-17	46.6500	46.7300	46.6300	46.7300	+0.319%	9,284	-0.401%
2026-03-16	46.5900	46.6800	46.5800	46.5816	+0.233%	5,255	-0.084%
2026-03-13	46.6299	46.6299	46.4500	46.4731	-0.199%	2,652	+0.150%
2026-03-12	46.7065	46.7100	46.5657	46.5657	-0.447%	3,087	-0.050%
2026-03-11	46.9100	46.9100	46.7600	46.7750	-0.216%	3,772	-0.497%
2026-03-10	46.7900	46.9800	46.7900	46.8764	-0.111%	4,084	-0.712%
2026-03-09	46.6850	46.9285	46.6850	46.9285	+0.293%	4,147	-0.822%
2026-03-06	46.7501	46.8699	46.7501	46.7912	-0.267%	5,818	-0.531%
2026-03-05	46.9970	46.9970	46.9000	46.9166	-0.267%	2,278	-0.797%
2026-03-04	47.0068	47.0700	47.0068	47.0420	+0.132%	1,740	-1.062%
2026-03-03	46.9100	47.0100	46.8100	46.9800	-0.106%	10,020	-0.931%
2026-03-02	46.9800	47.1100	46.9550	47.0300	-0.508%	8,739	-1.036%
2026-02-27	47.2800	47.3000	47.2700	47.2700	-0.081%	4,093	-1.539%
2026-02-26	47.3300	47.3300	47.2800	47.3085	-0.003%	5,011	-1.619%
2026-02-25	47.2900	47.3200	47.2820	47.3100	+0.021%	2,874	-1.622%
2026-02-24	47.2800	47.3300	47.2600	47.3000	-0.032%	31,713	-1.601%
2026-02-23	47.3100	47.3300	47.2728	47.3150	-0.032%	4,126	-1.632%
2026-02-20	47.2900	47.3700	47.2900	47.3300	-0.021%	5,461	-1.664%
2026-02-19	47.2200	47.3800	47.2199	47.3400	+0.233%	26,871	-1.684%
2026-02-18	47.2150	47.2980	47.2150	47.2300	+0.056%	1,565	-1.455%
2026-02-17	47.1900	47.2300	47.1900	47.2036	+0.050%	3,270	-1.400%
2026-02-13	47.2000	47.2300	47.1800	47.1800	-0.011%	7,466	-1.351%
2026-02-12	47.1800	47.2300	47.1800	47.1850	+0.032%	4,419	-1.361%
2026-02-11	47.2400	47.2400	47.1075	47.1700	-0.106%	3,476	-1.330%
2026-02-10	47.2000	47.3100	47.1900	47.2200	+0.086%	15,168	-1.435%
2026-02-09	47.1699	47.1950	47.1699	47.1796	+0.042%	1,787	-1.350%
2026-02-06	47.1100	47.1600	47.1000	47.1600	-0.285%	116,608	-1.309%
2026-02-05	47.0600	47.3200	47.0200	47.2948	+0.520%	17,776	-1.590%
2026-02-04	47.0900	47.0900	47.0500	47.0500	-0.127%	2,517	-1.078%
2026-02-03	47.1300	47.1900	47.0400	47.1100	-0.011%	2,315	-1.204%
2026-02-02	47.1300	47.1600	47.0900	47.1150	-0.432%	60,586	-1.215%
2026-01-30	47.2600	47.3193	47.2400	47.3193	-0.009%	944	-1.641%
2026-01-29	47.3200	47.5599	47.2482	47.3236	+0.074%	6,664	-1.650%
2026-01-28	47.2950	47.3100	47.2800	47.2887	-0.066%	2,297	-1.578%
2026-01-27	47.3600	47.3600	47.3110	47.3200	+0.073%	7,982	-1.643%
2026-01-26	47.3300	47.3300	47.2855	47.2855	-0.012%	3,321	-1.571%
2026-01-23	47.3384	47.3384	47.2900	47.2910	-0.034%	1,123	-1.583%
2026-01-22	47.2900	47.3200	47.2900	47.3072	+0.100%	3,427	-1.616%
2026-01-21	47.2400	47.3390	47.2227	47.2599	+0.169%	3,829	-1.518%
2026-01-20	47.1200	47.2600	47.0800	47.1800	-0.275%	5,196	-1.351%
2026-01-16	47.3300	47.4300	47.3000	47.3099	+0.017%	2,645	-1.622%
2026-01-15	47.2800	47.3085	47.2699	47.3018	+0.004%	1,612	-1.605%
2026-01-14	47.2900	47.3100	47.2400	47.2998	+0.026%	3,566	-1.601%
2026-01-13	47.2900	47.2900	47.2400	47.2873	+0.036%	3,554	-1.575%
2026-01-12	47.2550	47.2701	47.2500	47.2701	+0.021%	2,313	-1.539%
2026-01-09	47.2883	47.2883	47.2501	47.2600	+0.042%	3,333	-1.518%
2026-01-08	47.2210	47.2400	47.2200	47.2400	0.000%	2,827	-1.476%
2026-01-07	47.2600	47.2600	47.2201	47.2400	+0.041%	3,080	-1.476%
2026-01-06	47.2300	47.2800	47.1200	47.2205	-0.084%	62,683	-1.436%
2026-01-05	47.2200	47.2799	47.2200	47.2600	+0.180%	3,997	-1.518%
2026-01-02	47.2000	47.2000	47.1324	47.1750	-0.018%	4,024	-1.341%
2025-12-31	47.1890	47.2200	47.1799	47.1834	-0.067%	3,061	-1.358%
2025-12-30	47.1785	47.2200	47.1669	47.2150	+0.064%	2,206	-1.424%
2025-12-29	47.1400	47.2000	47.1300	47.1850	+0.023%	5,185	-1.361%
2025-12-26	47.1400	47.1900	47.1400	47.1740	+0.030%	5,366	-1.338%
2025-12-24	47.1080	47.1700	47.1080	47.1600	+0.127%	2,540	-1.309%
2025-12-23	47.0600	47.1000	47.0300	47.1000	+0.021%	3,514	-1.183%
2025-12-22	47.0500	47.1100	47.0116	47.0902	-0.601%	6,655	-1.163%
2025-12-19	47.4200	47.4200	47.3600	47.3750	-0.011%	3,670	-1.757%
2025-12-18	47.3500	47.3800	47.3100	47.3800	+0.275%	12,680	-1.767%
2025-12-17	47.2600	47.2700	47.2300	47.2500	-0.138%	1,192	-1.497%
2025-12-16	47.2300	47.3199	47.2300	47.3151	+0.138%	6,480	-1.633%
2025-12-15	47.2370	47.2600	47.2105	47.2500	+0.085%	3,490	-1.497%
2025-12-12	47.2175	47.2400	47.1600	47.2100	-0.085%	3,673	-1.414%
2025-12-11	47.2500	47.2679	47.2477	47.2500	0.000%	3,927	-1.497%
2025-12-10	47.1400	47.2500	47.1400	47.2500	+0.191%	2,115	-1.497%
2025-12-09	47.1578	47.1990	47.1241	47.1601	-0.074%	7,275	-1.309%
2025-12-08	47.2600	47.2600	47.1800	47.1952	-0.169%	3,057	-1.383%
2025-12-05	47.2600	47.3096	47.2500	47.2750	-0.029%	5,972	-1.549%
2025-12-04	47.3100	47.3100	47.2400	47.2886	-0.114%	1,819,355	-1.578%
2025-12-03	47.3000	47.3800	47.2984	47.3425	+0.069%	10,203	-1.690%
2025-12-02	47.3400	47.3400	47.2406	47.3100	+0.162%	3,783	-1.622%
2025-12-01	47.1700	47.2700	47.1700	47.2335	-0.561%	2,163	-1.463%
2025-11-28	47.5100	47.5300	47.5002	47.5002	+0.001%	1,426	-2.016%
2025-11-26	47.4400	47.5090	47.4400	47.4999	+0.133%	2,678	-2.015%
2025-11-25	47.3000	47.4367	47.2899	47.4367	+0.327%	5,256	-1.885%
2025-11-24	47.2000	47.2984	47.2000	47.2822	+0.174%	3,280	-1.564%
2025-11-21	47.1200	47.2200	47.1200	47.2003	+0.256%	3,208	-1.393%
2025-11-20	47.2200	47.2260	47.0799	47.0799	-0.080%	2,802	-1.141%
2025-11-19	47.1700	47.1700	47.1100	47.1175	+0.093%	2,785	-1.220%
2025-11-18	47.0682	47.0739	47.0682	47.0739	+0.019%	1,035	-1.129%
2025-11-17	47.1007	47.1050	47.0650	47.0650	-0.177%	4,014	-1.110%
2025-11-14	47.0600	47.2250	47.0300	47.1486	+0.096%	3,115	-1.285%
2025-11-13	47.1600	47.1900	47.1000	47.1036	-0.249%	5,131	-1.191%
2025-11-12	47.1860	47.2800	47.1822	47.2210	-0.167%	2,426	-1.437%
2025-11-11	47.3500	47.3500	47.2500	47.2998	+0.105%	5,672	-1.601%
2025-11-10	47.1700	47.2600	47.1203	47.2500	+0.266%	6,422	-1.497%
2025-11-07	47.0400	47.1245	47.0236	47.1245	+0.127%	3,514	-1.235%
2025-11-06	47.0183	47.0645	47.0183	47.0645	+0.070%	2,927	-1.109%
2025-11-05	47.0350	47.0350	47.0000	47.0315	-0.009%	1,217	-1.040%
2025-11-04	46.9600	47.0591	46.9600	47.0359	+0.006%	1,871	-1.049%
2025-11-03	47.0600	47.0650	47.0329	47.0329	-0.607%	2,182	-1.042%
2025-10-31	47.3650	47.3900	47.2760	47.3200	-0.000%	6,977	-1.643%
2025-10-30	47.3442	47.3680	47.3101	47.3201	-0.031%	6,578	-1.643%
2025-10-29	47.4100	47.4550	47.3350	47.3350	-0.295%	2,400	-1.674%
2025-10-28	47.4300	47.4881	47.3700	47.4751	-0.137%	8,812	-1.964%
2025-10-27	47.4400	47.5600	47.4100	47.5400	+0.285%	31,121	-2.098%
2025-10-24	47.3657	47.4051	47.3600	47.4051	+0.201%	2,651	-1.819%
2025-10-23	47.3500	47.3500	47.2848	47.3100	+0.049%	5,268	-1.622%
2025-10-22	47.3099	47.3200	47.2200	47.2870	-0.091%	6,410	-1.574%
2025-10-21	47.3087	47.3300	47.2614	47.3300	-0.148%	16,002	-1.664%
2025-10-20	47.3000	47.4000	47.3000	47.4000	+0.477%	27,695	-1.809%
2025-10-17	47.1599	47.2200	47.0973	47.1750	-0.011%	20,419	-1.341%
2025-10-16	47.2147	47.2500	47.1500	47.1800	+0.008%	23,285	-1.351%
2025-10-15	47.2048	47.2285	47.1300	47.1762	+0.236%	2,719	-1.343%
2025-10-14	47.0172	47.0899	46.9645	47.0653	+0.054%	805	-1.111%
2025-10-13	46.9000	47.0400	46.9000	47.0400	+0.387%	1,336	-1.057%
2025-10-10	46.9900	47.0100	46.8585	46.8585	-0.301%	2,070	-0.674%
2025-10-09	47.0600	47.0600	46.9700	47.0000	-0.189%	4,210	-0.973%
2025-10-08	47.1300	47.1400	47.0800	47.0892	-0.099%	2,757	-1.161%
2025-10-07	47.1600	47.2226	47.1300	47.1359	+0.054%	2,567	-1.259%
2025-10-06	47.1578	47.1700	46.9300	47.1106	-0.094%	21,022	-1.206%
2025-10-03	47.1600	47.2000	47.1300	47.1550	-0.053%	5,570	-1.299%
2025-10-02	47.3100	47.3100	47.1481	47.1800	+0.032%	1,769	-1.351%
2025-10-01	47.0400	47.1700	47.0400	47.1650	-0.264%	5,238	-1.320%
2025-09-30	47.3000	47.3000	47.2500	47.2900	-0.037%	1,433	-1.580%
2025-09-29	47.2800	47.3500	47.2800	47.3075	+0.122%	3,594	-1.617%
2025-09-26	47.2300	47.2781	47.1900	47.2500	+0.095%	4,577	-1.497%
2025-09-25	47.2600	47.2600	47.1891	47.2050	-0.246%	1,471	-1.403%
2025-09-24	47.3300	47.3700	47.3100	47.3216	-0.081%	10,053	-1.646%
2025-09-23	47.5700	47.5700	47.3591	47.3600	-0.063%	7,888	-1.726%
2025-09-22	47.3398	47.3900	47.3383	47.3900	+0.130%	6,339	-1.788%
2025-09-19	47.3600	47.3697	47.3199	47.3287	+0.018%	4,694	-1.661%
2025-09-18	47.2578	47.3300	47.0810	47.3203	+0.104%	18,610	-1.643%
2025-09-17	47.3500	47.3500	47.2700	47.2711	-0.124%	2,733	-1.541%
2025-09-16	47.3200	47.3700	47.3100	47.3300	-0.043%	5,716	-1.664%
2025-09-15	47.2800	47.3789	47.2800	47.3503	+0.208%	3,256	-1.706%
2025-09-12	47.2600	47.2600	47.2200	47.2521	-0.106%	4,807	-1.502%
2025-09-11	47.2400	47.3490	47.2400	47.3024	+0.196%	4,184	-1.606%
2025-09-10	47.2100	47.2700	47.2100	47.2100	+0.085%	2,165	-1.414%
2025-09-09	47.1920	47.2000	47.1697	47.1697	-0.096%	1,762	-1.329%
2025-09-08	47.2700	47.2700	47.2150	47.2150	+0.018%	2,505	-1.424%
2025-09-05	47.2500	47.2799	47.1727	47.2066	+0.184%	10,313	-1.407%
2025-09-04	47.1000	47.1197	47.0700	47.1197	+0.169%	1,938	-1.225%
2025-09-03	47.0200	47.0400	46.9200	47.0400	+0.277%	3,956	-1.057%
2025-09-02	46.8500	46.9100	46.8500	46.9100	-0.964%	732	-0.783%
2025-08-29	47.3300	47.4600	47.3300	47.3668	+0.035%	6,334	-1.740%
2025-08-28	47.3400	47.3900	47.3339	47.3500	0.000%	9,849	-1.705%
2025-08-27	47.3184	47.3500	47.3150	47.3500	+0.042%	3,997	-1.705%
2025-08-26	47.3300	47.3380	47.2882	47.3300	+0.074%	2,581	-1.664%
2025-08-25	47.2800	47.3390	47.2799	47.2950	-0.087%	3,862	-1.591%
2025-08-22	47.2500	47.3363	47.2499	47.3363	+0.544%	948	-1.677%
2025-08-21	47.0600	47.1000	47.0300	47.0800	-0.117%	5,048	-1.141%
2025-08-20	47.0965	47.1350	47.0965	47.1350	-0.024%	1,957	-1.257%
2025-08-19	47.1400	47.1700	47.1100	47.1461	+0.098%	3,885	-1.280%
2025-08-18	47.1200	47.4400	47.1000	47.1000	-0.106%	3,748	-1.183%
2025-08-15	47.1600	47.1690	47.1000	47.1500	+0.042%	2,618	-1.288%
2025-08-14	47.1700	47.1700	47.1100	47.1300	-0.269%	345,328	-1.246%
2025-08-13	47.2800	47.2900	47.1900	47.2570	+0.269%	3,543,001	-1.512%
2025-08-12	47.0948	47.1300	47.0934	47.1300	+0.135%	3,251	-1.246%
2025-08-11	47.0500	47.1453	47.0500	47.0666	+0.025%	2,413	-1.113%
2025-08-08	47.0699	47.1070	47.0550	47.0550	-0.003%	3,379	-1.089%
2025-08-07	47.1099	47.1099	47.0500	47.0562	-0.076%	1,600	-1.091%
2025-08-06	47.1000	47.1000	47.0200	47.0918	+0.099%	1,870	-1.166%
2025-08-05	47.0274	47.0500	46.9741	47.0450	-0.009%	2,256	-1.068%
2025-08-04	46.9800	47.0600	46.9800	47.0493	+0.282%	3,926	-1.077%
2025-08-01	46.8200	46.9699	46.8200	46.9171	-0.334%	2,841	-0.798%
2025-07-31	47.0800	47.0800	47.0700	47.0742	+0.010%	1,136	-1.129%
2025-07-30	47.0700	47.1500	47.0695	47.0695	-0.097%	5,705	-1.119%
2025-07-29	47.0900	47.1388	47.0800	47.1150	-0.032%	3,750	-1.215%
2025-07-28	47.1187	47.1900	47.0801	47.1301	+0.021%	8,203	-1.247%
2025-07-25	47.1100	47.1594	47.0920	47.1202	+0.060%	1,302	-1.226%
2025-07-24	47.1000	47.1500	47.0863	47.0920	-0.060%	2,180	-1.167%
2025-07-23	47.0900	47.1700	47.0900	47.1201	+0.044%	4,730	-1.226%
2025-07-22	47.0900	47.1100	47.0738	47.0995	+0.027%	6,874	-1.182%
2025-07-21	47.0800	47.1300	47.0800	47.0868	-0.240%	65,052	-1.156%
2025-07-18	46.9700	47.2000	46.9691	47.2000	+0.554%	2,211	-1.393%
2025-07-17	46.9500	47.2000	46.9109	46.9400	+0.049%	3,465	-0.847%
2025-07-16	46.8700	46.9300	46.8345	46.9172	+0.217%	3,558	-0.798%
2025-07-15	46.8800	46.9299	46.8100	46.8155	-0.223%	4,017	-0.583%
2025-07-14	46.8800	46.9499	46.8700	46.9200	+0.090%	3,523	-0.804%
2025-07-11	46.8700	47.0450	46.8664	46.8777	-0.186%	344,963	-0.715%
2025-07-10	46.9500	47.0000	46.9200	46.9650	-0.003%	2,425	-0.899%
2025-07-09	46.8900	46.9750	46.8900	46.9666	+0.206%	4,633	-0.903%
2025-07-08	46.9195	46.9200	46.8600	46.8700	-0.128%	3,706	-0.699%
2025-07-07	47.0500	47.0700	46.9300	46.9300	-0.365%	3,715	-0.825%
2025-07-03	47.0600	47.1200	47.0500	47.1018	+0.040%	3,009	-1.187%
2025-07-02	47.1500	47.1500	47.0100	47.0832	+0.092%	1,359	-1.148%
2025-07-01	47.0400	47.0900	47.0400	47.0400	-0.517%	2,777	-1.057%
2025-06-30	47.2700	47.2900	47.2400	47.2845	+0.120%	3,414	-1.569%
2025-06-27	47.1900	47.2500	47.1766	47.2279	+0.046%	5,873	-1.451%
2025-06-26	47.1300	47.2063	47.1300	47.2063	+0.204%	1,438	-1.406%
2025-06-25	47.0900	47.1400	47.0800	47.1100	+0.021%	8,547	-1.204%
2025-06-24	47.0400	47.1000	47.0400	47.1000	+0.214%	422	-1.183%
2025-06-23	46.9200	47.0000	46.9200	46.9992	+0.180%	3,344	-0.972%
2025-06-20	46.8500	46.9200	46.8500	46.9148	+0.173%	1,409	-0.793%
2025-06-18	46.8100	46.8400	46.8100	46.8338	+0.116%	616	-0.622%
2025-06-17	46.8300	46.8300	46.7400	46.7797	-0.214%	5,008	-0.507%
2025-06-16	46.8100	46.9200	46.8100	46.8801	+0.278%	5,998	-0.720%
2025-06-13	46.7791	46.8000	46.7400	46.7500	-0.175%	9,160	-0.444%
2025-06-12	46.8100	46.8700	46.8100	46.8321	+0.058%	4,406	-0.618%
2025-06-11	46.8500	46.8600	46.8051	46.8051	-0.106%	1,641	-0.561%
2025-06-10	46.7500	46.9290	46.7499	46.8550	+0.192%	7,533	-0.667%
2025-06-09	46.7300	46.7800	46.7230	46.7650	+0.125%	2,009	-0.476%
2025-06-06	46.8100	46.8100	46.7064	46.7064	-0.030%	2,018	-0.351%
2025-06-05	46.8100	46.8200	46.7204	46.7204	-0.117%	965,475	-0.381%
2025-06-04	46.7400	46.7800	46.7400	46.7750	+0.185%	1,754	-0.497%
2025-06-03	46.6500	46.7000	46.6500	46.6887	+0.170%	1,517	-0.313%
2025-06-02	46.5500	46.6095	46.5500	46.6095	-0.378%	2,223	-0.144%
2025-05-30	46.7400	46.8000	46.7200	46.7863	+0.105%	5,903	-0.521%
2025-05-29	46.7500	46.7610	46.7300	46.7370	+0.101%	4,444	-0.416%
2025-05-28	46.7300	46.7300	46.6689	46.6897	-0.091%	1,367	-0.315%
2025-05-27	46.6500	46.7323	46.6500	46.7323	+0.707%	2,380,199	-0.406%
2025-05-23	46.3500	46.5200	46.3500	46.4040	-0.088%	1,446	+0.299%
2025-05-22	46.4900	46.4900	46.4150	46.4450	+0.035%	2,180	+0.210%
2025-05-21	46.5900	46.5900	46.4289	46.4289	-0.485%	5,278	+0.245%
2025-05-20	46.6412	46.6600	46.6297	46.6550	-0.052%	988	-0.241%
2025-05-19	46.6500	46.6793	46.5900	46.6793	-0.014%	1,843	-0.293%
2025-05-16	46.6800	46.6858	46.6540	46.6858	+0.109%	671	-0.307%
2025-05-15	46.5500	46.6350	46.5500	46.6350	+0.245%	1,084	-0.198%
2025-05-14	46.6387	46.6387	46.5210	46.5210	-0.384%	1,826,447	+0.046%
2025-05-13	46.6600	46.7399	46.6600	46.7001	+0.086%	1,923	-0.337%
2025-05-12	46.6043	46.6670	46.5984	46.6598	+0.549%	2,266	-0.251%
2025-05-09	46.4500	46.4500	46.4004	46.4050	+0.041%	4,488	+0.297%
2025-05-08	46.4600	46.5700	46.3860	46.3860	+0.042%	3,934	+0.338%
2025-05-07	46.3700	46.4169	46.1000	46.3665	+0.046%	3,106	+0.380%
2025-05-06	46.3450	46.3450	46.3450	46.3450	-0.010%	408	+0.426%
2025-05-05	46.3361	46.4000	46.3361	46.3497	-0.056%	862,661	+0.416%
2025-05-02	46.4400	46.4400	46.2300	46.3758	+0.294%	3,544	+0.360%
2025-05-01	46.3000	46.3600	46.1404	46.2400	-0.520%	27,615	+0.654%
2025-04-30	46.4458	46.5200	46.4052	46.4815	-0.365%	1,365	+0.131%
2025-04-29	46.5300	46.6518	46.5251	46.6518	+0.263%	3,277	-0.234%
2025-04-28	46.5300	46.5300	46.4300	46.5293	-0.039%	3,055	+0.029%
2025-04-25	46.2900	46.5600	46.2900	46.5476	+0.197%	6,478	-0.011%
2025-04-24	46.3290	46.4585	46.2900	46.4562	+0.598%	2,179	+0.186%
2025-04-23	46.4600	46.4600	46.0000	46.1800	+0.298%	7,354	+0.785%
2025-04-22	46.0200	46.0601	45.9900	46.0430	+0.324%	4,918	+1.085%
2025-04-21	45.8900	45.8943	45.8300	45.8943	-0.346%	1,222	+1.413%
2025-04-17	46.0280	46.1100	45.9210	46.0537	+0.311%	3,387	+1.062%
2025-04-16	45.9500	45.9800	45.8450	45.9108	+0.097%	2,136	+1.376%
2025-04-15	45.9200	45.9699	45.8473	45.8662	+0.197%	5,475	+1.475%
2025-04-14	45.7783	45.7800	45.7500	45.7759	+0.515%	2,821	+1.675%
2025-04-11	45.4200	45.6689	45.2200	45.5413	+0.232%	4,380	+2.199%
2025-04-10	45.4782	45.4850	45.3101	45.4361	-1.440%	5,265	+2.435%
2025-04-09	44.7901	46.3500	44.7901	46.1000	+2.020%	2,342	+0.960%
2025-04-08	45.6700	45.7500	45.1200	45.1874	-0.685%	36,934	+2.999%
2025-04-07	45.3000	45.6790	45.2046	45.4992	-0.344%	15,755	+2.293%
2025-04-04	45.7400	45.9200	45.5200	45.6563	-0.993%	5,681	+1.941%
2025-04-03	46.1000	46.2500	46.1000	46.1142	-0.725%	4,921	+0.929%
2025-04-02	46.3400	46.4600	46.2601	46.4510	+0.315%	2,936	+0.197%
2025-04-01	46.1400	46.4200	46.1400	46.3050	-0.226%	5,703	+0.513%
2025-03-31	46.2500	46.4230	46.2500	46.4100	+0.085%	1,941	+0.286%
2025-03-28	46.3900	46.4200	46.2995	46.3706	-0.083%	3,554	+0.371%
2025-03-27	46.4100	46.5300	46.3701	46.4091	-0.024%	8,052	+0.288%
2025-03-26	46.5267	46.5299	46.4203	46.4203	-0.321%	2,642	+0.263%
2025-03-25	46.5758	46.7200	46.5700	46.5700	-0.074%	1,313	-0.059%
2025-03-24	46.6000	46.7090	46.5600	46.6044	+0.197%	6,423	-0.133%
2025-03-21	46.5100	46.6100	46.4600	46.5130	-0.057%	3,427	+0.064%
2025-03-20	46.5300	46.6077	46.4946	46.5394	-0.100%	1,692	+0.007%
2025-03-19	46.3750	46.6000	46.3750	46.5861	+0.473%	1,652	-0.093%
2025-03-18	46.3790	46.3790	46.3213	46.3667	-0.222%	2,359	+0.379%
2025-03-17	46.3000	46.4700	46.3000	46.4700	+0.330%	5,385	+0.156%
2025-03-14	46.2381	46.3300	46.2381	46.3170	+0.297%	3,704	+0.487%
2025-03-13	46.2400	46.2636	46.1599	46.1800	-0.302%	1,280	+0.785%
2025-03-12	46.4300	46.4300	46.2910	46.3200	+0.118%	2,281	+0.481%
2025-03-11	46.3300	46.3397	46.2654	46.2654	-0.247%	1,469	+0.599%
2025-03-10	46.4008	46.4008	46.3700	46.3800	-0.207%	1,666	+0.351%
2025-03-07	46.4500	46.4762	46.4201	46.4762	+0.160%	1,471	+0.143%
2025-03-06	46.4600	46.4600	46.4021	46.4021	-0.296%	2,861	+0.303%
2025-03-05	46.4800	46.5400	46.4200	46.5400	+0.002%	89,934	+0.006%
2025-03-04	46.5500	46.5500	46.3999	46.5390	+0.106%	12,004	+0.008%
2025-03-03	46.5000	46.6000	46.4899	46.4899	-0.725%	4,430	+0.113%
2025-02-28	46.7700	46.8300	46.7700	46.8294	+0.320%	2,110	-0.612%
2025-02-27	46.7500	46.7700	46.6798	46.6798	-0.168%	2,093	-0.294%
2025-02-26	46.7800	46.7900	46.6400	46.7583	-0.025%	6,457	-0.461%
2025-02-25	46.6533	46.7700	46.6533	46.7700	+0.325%	3,224	-0.486%
2025-02-24	46.5900	46.6300	46.5900	46.6185	+0.178%	1,283	-0.163%
2025-02-21	46.5700	46.7000	46.5355	46.5355	-0.138%	4,454	+0.015%
2025-02-20	46.5400	46.6100	46.4650	46.6000	+0.030%	2,690,721	-0.123%
2025-02-19	46.5448	46.5861	46.5100	46.5861	+0.053%	2,400	-0.093%
2025-02-18	46.6200	46.6287	46.5615	46.5615	-0.093%	1,589	-0.041%

.dark-mode .FfYYT7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FfYYT7{ color: #333333; background-color: white; border: 2px solid #333333; }HYDWXtrackers Low Beta High Yield Bond ETFstock NYSE ETF

HYDW
Xtrackers Low Beta High Yield Bond ETF
stock NYSE ETF