Skip to main content
Xtrackers Low Beta High Yield Bond ETF (HYDW)
NYSEARCA: HYDW · Real-Time Price · USD
46.92
-0.12 (-0.26%)
Mar 5, 2026, 4:00 PM EST - Market closed

HYDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202647.0047.0046.9046.9246.92-0.27%2,277
Mar 4, 202647.0147.0747.0147.0447.040.13%1,740
Mar 3, 202646.9147.0146.8146.9846.98-0.11%10,019
Mar 2, 202646.9847.1146.9647.0347.03-0.51%8,738
Feb 27, 202647.2847.3047.2747.2747.07-0.08%4,092
Feb 26, 202647.3347.3347.2847.3147.11-5,010
Feb 25, 202647.2947.3247.2847.3147.110.02%2,874
Feb 24, 202647.2847.3347.2647.3047.10-0.03%31,712
Feb 23, 202647.3147.3347.2747.3247.12-0.03%4,126
Feb 20, 202647.2947.3747.2947.3347.13-0.02%5,461
Feb 19, 202647.2247.3847.2247.3447.140.23%26,871
Feb 18, 202647.2247.3047.2247.2347.030.06%1,565
Feb 17, 202647.1947.2347.1947.2047.010.05%3,270
Feb 13, 202647.2047.2347.1847.1846.98-0.01%7,466
Feb 12, 202647.1847.2347.1847.1946.990.03%4,419
Feb 11, 202647.2447.2447.1147.1746.97-0.11%3,476
Feb 10, 202647.2047.3147.1947.2247.020.08%15,168
Feb 9, 202647.1747.2047.1747.1846.980.04%1,787
Feb 6, 202647.1147.1647.1047.1646.96-0.29%116,608
Feb 5, 202647.0647.3247.0247.3047.100.52%17,776
Feb 4, 202647.0947.0947.0547.0546.85-0.13%2,517
Feb 3, 202647.1347.1947.0447.1146.91-0.01%2,315
Feb 2, 202647.1347.1647.0947.1246.92-0.43%60,586
Jan 30, 202647.2647.3247.2447.3246.91-0.01%944
Jan 29, 202647.3247.5647.2547.3246.920.07%6,664
Jan 28, 202647.3047.3147.2847.2946.88-0.07%2,297
Jan 27, 202647.3647.3647.3147.3246.910.07%7,982
Jan 26, 202647.3347.3347.2947.2946.88-0.01%3,321
Jan 23, 202647.3447.3447.2947.2946.88-0.03%1,123
Jan 22, 202647.2947.3247.2947.3146.900.10%3,427
Jan 21, 202647.2447.3447.2247.2646.850.17%3,829
Jan 20, 202647.1247.2647.0847.1846.77-0.27%5,196
Jan 16, 202647.3347.4347.3047.3146.900.02%2,645
Jan 15, 202647.2847.3147.2747.3046.89-1,612
Jan 14, 202647.2947.3147.2447.3046.890.03%3,566
Jan 13, 202647.2947.2947.2447.2946.880.04%3,554
Jan 12, 202647.2647.2747.2547.2746.860.02%2,313
Jan 9, 202647.2947.2947.2547.2646.850.04%3,333
Jan 8, 202647.2247.2447.2247.2446.83-2,827
Jan 7, 202647.2647.2647.2247.2446.830.04%3,080
Jan 6, 202647.2347.2847.1247.2246.81-0.08%62,683
Jan 5, 202647.2247.2847.2247.2646.850.18%3,997
Jan 2, 202647.2047.2047.1347.1846.77-0.02%4,024
Dec 31, 202547.1947.2247.1847.1846.78-0.07%3,061
Dec 30, 202547.1847.2247.1747.2246.810.06%2,206
Dec 29, 202547.1447.2047.1347.1946.780.02%5,185
Dec 26, 202547.1447.1947.1447.1746.770.03%5,366
Dec 24, 202547.1147.1747.1147.1646.750.13%2,540
Dec 23, 202547.0647.1047.0347.1046.690.02%3,514
Dec 22, 202547.0547.1147.0147.0946.68-0.60%6,655
Dec 19, 202547.4247.4247.3647.3846.68-0.01%3,670
Dec 18, 202547.3547.3847.3147.3846.680.28%12,680
Dec 17, 202547.2647.2747.2347.2546.56-0.14%1,192
Dec 16, 202547.2347.3247.2347.3246.620.14%6,480
Dec 15, 202547.2447.2647.2147.2546.560.08%3,490
Dec 12, 202547.2247.2447.1647.2146.52-0.08%3,673
Dec 11, 202547.2547.2747.2547.2546.56-3,927
Dec 10, 202547.1447.2547.1447.2546.560.19%2,115
Dec 9, 202547.1647.2047.1247.1646.47-0.07%7,275
Dec 8, 202547.2647.2647.1847.2046.50-0.17%3,057
Dec 5, 202547.2647.3147.2547.2846.58-0.03%5,972
Dec 4, 202547.3147.3147.2447.2946.59-0.11%1,819,355
Dec 3, 202547.3047.3847.3047.3446.650.07%10,203
Dec 2, 202547.3447.3447.2447.3146.620.16%3,783
Dec 1, 202547.1747.2747.1747.2346.54-0.56%2,163
Nov 28, 202547.5147.5347.5047.5046.60-1,426
Nov 26, 202547.4447.5147.4447.5046.600.13%2,678
Nov 25, 202547.3047.4447.2947.4446.540.33%5,256
Nov 24, 202547.2047.3047.2047.2846.390.17%3,280
Nov 21, 202547.1247.2247.1247.2046.310.25%3,208
Nov 20, 202547.2247.2347.0847.0846.19-0.08%2,802
Nov 19, 202547.1747.1747.1147.1246.230.09%2,785
Nov 18, 202547.0747.0747.0747.0746.190.02%1,035
Nov 17, 202547.1047.1147.0747.0746.18-0.18%4,014
Nov 14, 202547.0647.2347.0347.1546.260.10%3,115
Nov 13, 202547.1647.1947.1047.1046.21-0.25%5,131
Nov 12, 202547.1947.2847.1847.2246.33-0.17%2,426
Nov 11, 202547.3547.3547.2547.3046.410.11%5,672
Nov 10, 202547.1747.2647.1247.2546.360.27%6,422
Nov 7, 202547.0447.1347.0247.1346.240.13%3,514
Nov 6, 202547.0247.0747.0247.0746.180.07%2,927
Nov 5, 202547.0447.0447.0047.0346.14-0.01%1,217
Nov 4, 202546.9647.0646.9647.0446.150.01%1,871
Nov 3, 202547.0647.0747.0347.0346.15-0.61%2,182
Oct 31, 202547.3747.3947.2847.3246.22-6,977
Oct 30, 202547.3447.3747.3147.3246.22-0.03%6,578
Oct 29, 202547.4147.4647.3447.3446.24-0.29%2,400
Oct 28, 202547.4347.4947.3747.4846.38-0.14%8,812
Oct 27, 202547.4447.5647.4147.5446.440.28%31,121
Oct 24, 202547.3747.4147.3647.4146.310.20%2,651
Oct 23, 202547.3547.3547.2947.3146.210.05%5,268
Oct 22, 202547.3147.3247.2247.2946.19-0.09%6,410
Oct 21, 202547.3147.3347.2647.3346.23-0.15%16,002
Oct 20, 202547.3047.4047.3047.4046.300.48%27,695
Oct 17, 202547.1647.2247.1047.1846.08-0.01%20,419
Oct 16, 202547.2247.2547.1547.1846.090.01%23,285
Oct 15, 202547.2147.2347.1347.1846.080.24%2,719
Oct 14, 202547.0247.0946.9747.0745.980.05%805
Oct 13, 202546.9047.0446.9047.0445.950.39%1,336
Oct 10, 202546.9947.0146.8646.8645.77-0.30%2,070