Xtrackers USD High Yield BB-B ex Financials ETF (BHYB)

BATS: BHYB · Real-Time Price · USD

54.41

-0.08 (-0.15%)

At close: Apr 28, 2026, 4:00 PM EDT

54.41

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

BHYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.39	54.39	54.39	54.39	54.39	-0.19%	2
Apr 27, 2026	54.44	54.49	54.44	54.49	54.49	0.05%	326,013
Apr 24, 2026	54.47	54.47	54.47	54.47	54.47	0.09%	26
Apr 23, 2026	54.42	54.42	54.42	54.42	54.42	-0.12%	81
Apr 22, 2026	54.49	54.49	54.48	54.48	54.48	0.16%	111
Apr 21, 2026	54.40	54.40	54.40	54.40	54.40	-0.21%	68
Apr 20, 2026	54.52	54.52	54.52	54.52	54.52	-0.11%	53
Apr 17, 2026	54.62	54.62	54.57	54.57	54.57	0.38%	264
Apr 16, 2026	54.41	54.41	54.37	54.37	54.37	-0.17%	350
Apr 15, 2026	54.46	54.46	54.46	54.46	54.45	-0.01%	68
Apr 14, 2026	54.51	54.51	54.46	54.46	54.46	0.26%	187
Apr 13, 2026	54.27	54.32	54.27	54.32	54.32	0.30%	133
Apr 10, 2026	54.16	54.16	54.16	54.16	54.16	-0.28%	13
Apr 9, 2026	54.31	54.31	54.31	54.31	54.31	0.08%	35
Apr 8, 2026	54.26	54.26	54.26	54.26	54.26	0.54%	339
Apr 7, 2026	53.92	53.97	53.92	53.97	53.97	0.03%	160
Apr 6, 2026	53.83	53.95	53.83	53.95	53.95	0.40%	213
Apr 2, 2026	53.66	53.80	53.62	53.73	53.73	0.14%	8,542
Apr 1, 2026	53.74	53.76	53.66	53.66	53.66	-0.49%	2,841,216
Mar 31, 2026	53.66	53.93	53.66	53.93	53.62	0.96%	152
Mar 30, 2026	53.41	53.41	53.41	53.41	53.11	0.15%	42
Mar 27, 2026	53.33	53.33	53.33	53.33	53.04	-0.21%	214
Mar 26, 2026	53.51	53.51	53.45	53.45	53.15	-0.67%	208
Mar 25, 2026	53.81	53.81	53.81	53.81	53.50	0.30%	10
Mar 24, 2026	53.65	53.65	53.65	53.65	53.35	-0.22%	112
Mar 23, 2026	53.94	53.94	53.71	53.76	53.46	0.42%	345,535
Mar 20, 2026	53.54	53.54	53.54	53.54	53.24	-0.61%	13
Mar 19, 2026	53.87	53.87	53.87	53.87	53.57	0.08%	25
Mar 18, 2026	53.82	53.82	53.82	53.82	53.52	-0.42%	118
Mar 17, 2026	54.05	54.05	54.05	54.05	53.75	0.41%	16
Mar 16, 2026	53.83	53.83	53.83	53.83	53.53	0.24%	91
Mar 13, 2026	53.94	53.94	53.71	53.71	53.41	-0.19%	665
Mar 12, 2026	53.90	53.90	53.81	53.81	53.51	-0.54%	1,067
Mar 11, 2026	54.18	54.18	54.10	54.10	53.80	-0.25%	297
Mar 10, 2026	54.25	54.25	54.23	54.23	53.93	-0.07%	140
Mar 9, 2026	53.93	54.27	53.93	54.27	53.97	0.30%	341
Mar 6, 2026	54.08	54.22	54.08	54.11	53.81	-0.48%	4,185,589
Mar 5, 2026	54.37	54.39	54.34	54.37	54.07	-0.16%	17,420
Mar 4, 2026	54.34	54.47	54.34	54.46	54.16	0.12%	681
Mar 3, 2026	54.23	54.40	54.23	54.40	54.09	-0.11%	1,012,532
Mar 2, 2026	54.45	54.45	54.45	54.45	54.15	-0.55%	70
Feb 27, 2026	54.76	54.76	54.76	54.76	54.19	-0.14%	18
Feb 26, 2026	54.85	54.85	54.81	54.83	54.27	0.03%	773
Feb 25, 2026	54.79	54.82	54.79	54.82	54.25	0.07%	1,493
Feb 24, 2026	54.77	54.78	54.77	54.78	54.21	-0.04%	1,432
Feb 23, 2026	54.83	54.90	54.80	54.80	54.24	-0.03%	2,227
Feb 20, 2026	54.80	54.82	54.80	54.82	54.25	0.08%	1,473
Feb 19, 2026	54.76	54.77	54.76	54.77	54.21	-0.02%	2,974
Feb 18, 2026	54.77	54.78	54.73	54.78	54.22	0.19%	2,944
Feb 17, 2026	54.72	54.75	54.68	54.68	54.12	-	3,510
Feb 13, 2026	54.75	54.75	54.68	54.68	54.12	-0.02%	3,412
Feb 12, 2026	54.76	54.76	54.69	54.69	54.13	0.02%	961
Feb 11, 2026	54.68	54.70	54.68	54.68	54.12	-0.07%	2,192,669
Feb 10, 2026	54.81	54.81	54.72	54.72	54.16	0.05%	1,326
Feb 9, 2026	54.69	54.69	54.69	54.69	54.13	0.08%	50
Feb 6, 2026	54.65	54.65	54.65	54.65	54.09	0.24%	30
Feb 5, 2026	54.49	54.52	54.49	54.52	53.96	-0.01%	191
Feb 4, 2026	54.52	54.52	54.52	54.52	53.96	-0.16%	84
Feb 3, 2026	54.73	54.73	54.47	54.61	54.05	-	925
Feb 2, 2026	54.62	54.62	54.61	54.61	54.05	-0.38%	347
Jan 30, 2026	54.83	54.83	54.82	54.82	53.98	0.11%	2,237
Jan 29, 2026	54.76	54.83	54.76	54.76	53.92	-0.05%	3,391
Jan 28, 2026	54.80	54.80	54.79	54.79	53.95	-0.12%	1,260
Jan 27, 2026	54.85	54.87	54.85	54.86	54.02	0.10%	2,020
Jan 26, 2026	54.81	54.81	54.80	54.80	53.96	-0.04%	1,365
Jan 23, 2026	54.80	54.82	54.77	54.82	53.98	-0.06%	6,159
Jan 22, 2026	54.83	54.85	54.81	54.85	54.01	0.16%	729,149
Jan 21, 2026	54.76	54.76	54.76	54.76	53.93	0.14%	117
Jan 20, 2026	54.70	54.74	54.68	54.69	53.85	-0.20%	999
Jan 16, 2026	54.80	54.80	54.80	54.80	53.96	0.01%	137
Jan 15, 2026	54.80	54.80	54.80	54.80	53.96	0.02%	85
Jan 14, 2026	54.73	54.79	54.73	54.79	53.95	0.03%	483
Jan 13, 2026	54.74	54.77	54.74	54.77	53.93	0.09%	658,719
Jan 12, 2026	54.72	54.72	54.72	54.72	53.88	-0.03%	178
Jan 9, 2026	54.75	54.75	54.72	54.74	53.90	0.08%	322
Jan 8, 2026	54.67	54.69	54.67	54.69	53.85	0.04%	1,517,108
Jan 7, 2026	54.70	54.72	54.67	54.67	53.83	-0.04%	480
Jan 6, 2026	54.67	54.69	54.67	54.69	53.85	-	4,300,008
Jan 5, 2026	54.67	54.70	54.67	54.69	53.85	0.31%	1,150
Jan 2, 2026	54.54	54.54	54.52	54.52	53.69	0.05%	431
Dec 31, 2025	54.50	54.50	54.50	54.50	53.66	-0.12%	21
Dec 30, 2025	54.56	54.56	54.56	54.56	53.73	0.06%	71
Dec 29, 2025	54.53	54.53	54.53	54.53	53.69	0.07%	39
Dec 26, 2025	54.54	54.54	54.49	54.49	53.66	-0.04%	148
Dec 24, 2025	54.52	54.52	54.51	54.51	53.68	0.16%	111
Dec 23, 2025	54.42	54.42	54.42	54.42	53.59	0.09%	28
Dec 22, 2025	54.35	54.37	54.35	54.37	53.54	-0.48%	318
Dec 19, 2025	54.71	54.71	54.63	54.63	53.51	-0.03%	362
Dec 18, 2025	54.66	54.66	54.63	54.65	53.52	0.23%	661
Dec 17, 2025	54.51	54.53	54.51	54.52	53.40	-0.08%	667
Dec 16, 2025	54.49	54.57	54.49	54.57	53.45	0.03%	111
Dec 15, 2025	54.55	54.55	54.55	54.55	53.43	0.09%	61
Dec 12, 2025	54.50	54.50	54.50	54.50	53.38	-0.16%	46
Dec 11, 2025	54.60	54.60	54.55	54.59	53.47	0.02%	508
Dec 10, 2025	54.46	54.61	54.46	54.58	53.46	0.29%	502
Dec 9, 2025	54.37	54.45	54.37	54.42	53.30	-0.12%	1,448
Dec 8, 2025	54.51	54.51	54.45	54.49	53.36	-0.19%	591
Dec 5, 2025	54.59	54.63	54.59	54.59	53.47	0.03%	101,080
Dec 4, 2025	54.52	54.57	54.52	54.57	53.45	-0.10%	7,250,228
Dec 3, 2025	54.63	54.63	54.63	54.63	53.50	0.14%	73