Xtrackers Cybersecurity Select Eq ETF (PSWD)
29.88
-0.16
(-0.53%)
USD |
NASDAQ |
May 17, 16:00
PSWD Price: 29.88 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 17.00 |
May 16, 2024 | 30.00 | 30.04 | 29.96 | 30.04 | 552.00 |
May 15, 2024 | 29.77 | 29.98 | 29.77 | 29.98 | 873.00 |
May 14, 2024 | 29.40 | 29.55 | 29.40 | 29.55 | 301.00 |
May 13, 2024 | 29.29 | 29.34 | 29.29 | 29.31 | 611.00 |
May 10, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.00 |
May 09, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 2.000 |
May 08, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 15.00 |
May 07, 2024 | 29.83 | 29.83 | 29.70 | 29.70 | 1022.00 |
May 06, 2024 | 29.68 | 29.90 | 29.68 | 29.90 | 295.00 |
May 03, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 12.00 |
May 02, 2024 | 29.26 | 29.37 | 29.26 | 29.37 | 405.00 |
May 01, 2024 | 29.08 | 29.27 | 29.08 | 29.27 | 746.00 |
Apr 30, 2024 | 29.53 | 29.53 | 29.17 | 29.17 | 1334.00 |
Apr 29, 2024 | 29.85 | 29.85 | 29.74 | 29.74 | 511.00 |
Apr 26, 2024 | 29.55 | 29.64 | 29.55 | 29.64 | 522.00 |
Apr 25, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 23.00 |
Apr 24, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 28.00 |
Apr 23, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 6.000 |
Apr 22, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 33.00 |
Apr 19, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 16.00 |
Apr 18, 2024 | 28.80 | 28.80 | 28.63 | 28.75 | 619.00 |
Apr 17, 2024 | 29.03 | 29.03 | 28.72 | 28.72 | 607.00 |
Apr 16, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 43.00 |
Apr 15, 2024 | 30.08 | 30.08 | 29.05 | 29.05 | 315.00 |
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
23.76
Minimum
Oct 27 2023
32.93
Maximum
Feb 09 2024
28.18
Average
28.75
Median
Dec 08 2023