Xtrackers Low Beta High Yield Bond ETF (HYDW)
46.36
+0.06
(+0.12%)
USD |
NYSEARCA |
Nov 04, 16:00
46.36
0.00 (0.00%)
After-Hours: 20:00
HYDW Price: 46.36 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 46.44 | 46.44 | 46.29 | 46.30 | 8875.00 |
| Oct 31, 2024 | 46.56 | 46.62 | 46.56 | 46.58 | 33984.00 |
| Oct 30, 2024 | 46.79 | 46.79 | 46.67 | 46.67 | 4939.00 |
| Oct 29, 2024 | 46.59 | 46.74 | 46.59 | 46.74 | 2272.00 |
| Oct 28, 2024 | 46.75 | 46.75 | 46.68 | 46.71 | 2148.00 |
| Oct 25, 2024 | 46.76 | 46.76 | 46.63 | 46.64 | 2579.00 |
| Oct 24, 2024 | 46.60 | 46.69 | 46.58 | 46.67 | 2019.00 |
| Oct 23, 2024 | 46.60 | 46.60 | 46.55 | 46.55 | 3054.00 |
| Oct 22, 2024 | 46.68 | 46.71 | 46.66 | 46.70 | 3121.00 |
| Oct 21, 2024 | 46.80 | 46.87 | 46.74 | 46.75 | 2251.00 |
| Oct 18, 2024 | 46.85 | 46.90 | 46.82 | 46.90 | 1527.00 |
| Oct 17, 2024 | 46.84 | 46.93 | 46.69 | 46.85 | 1.157M |
| Oct 16, 2024 | 46.89 | 47.02 | 46.85 | 46.91 | 3037.00 |
| Oct 15, 2024 | 46.86 | 46.87 | 46.84 | 46.85 | 2539.00 |
| Oct 14, 2024 | 46.76 | 46.84 | 46.74 | 46.84 | 1728.00 |
| Oct 11, 2024 | 46.72 | 46.90 | 46.72 | 46.79 | 3386.00 |
| Oct 10, 2024 | 46.72 | 46.78 | 46.68 | 46.78 | 2214.00 |
| Oct 09, 2024 | 46.73 | 46.76 | 46.71 | 46.76 | 4168.00 |
| Oct 08, 2024 | 46.83 | 46.83 | 46.74 | 46.76 | 1533.00 |
| Oct 07, 2024 | 46.79 | 46.96 | 46.73 | 46.75 | 366265.0 |
| Oct 04, 2024 | 46.99 | 46.99 | 46.80 | 46.90 | 930072.0 |
| Oct 03, 2024 | 47.03 | 47.08 | 47.02 | 47.08 | 1413.00 |
| Oct 02, 2024 | 47.07 | 47.10 | 47.02 | 47.10 | 2472.00 |
| Oct 01, 2024 | 47.14 | 47.15 | 47.08 | 47.12 | 3612.00 |
| Sep 30, 2024 | 47.34 | 47.35 | 47.30 | 47.34 | 1370.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.55
Minimum
Mar 23 2020
51.10
Maximum
Sep 16 2021
47.65
Average
47.02
Median