Skip to main content
Xtrackers Low Beta High Yield Bond ETF (HYDW)
NYSEARCA: HYDW · Real-Time Price · USD
47.28
-0.02 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

HYDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.2647.3147.2547.2847.28-0.03%5,972
Dec 4, 202547.3147.3147.2447.2947.29-0.11%1,819,355
Dec 3, 202547.3047.3847.3047.3447.340.07%10,203
Dec 2, 202547.3447.3447.2447.3147.310.16%3,783
Dec 1, 202547.1747.2747.1747.2347.23-0.56%2,163
Nov 28, 202547.5147.5347.5047.5047.30-1,426
Nov 26, 202547.4447.5147.4447.5047.300.13%2,678
Nov 25, 202547.3047.4447.2947.4447.240.33%5,256
Nov 24, 202547.2047.3047.2047.2847.080.17%3,280
Nov 21, 202547.1247.2247.1247.2047.000.25%3,208
Nov 20, 202547.2247.2347.0847.0846.88-0.08%2,802
Nov 19, 202547.1747.1747.1147.1246.920.09%2,785
Nov 18, 202547.0747.0747.0747.0746.870.02%1,035
Nov 17, 202547.1047.1147.0747.0746.87-0.18%4,014
Nov 14, 202547.0647.2347.0347.1546.950.10%3,115
Nov 13, 202547.1647.1947.1047.1046.90-0.25%5,131
Nov 12, 202547.1947.2847.1847.2247.02-0.17%2,426
Nov 11, 202547.3547.3547.2547.3047.100.11%5,672
Nov 10, 202547.1747.2647.1247.2547.050.27%6,422
Nov 7, 202547.0447.1347.0247.1346.920.13%3,514
Nov 6, 202547.0247.0747.0247.0746.860.07%2,927
Nov 5, 202547.0447.0447.0047.0346.83-0.01%1,217
Nov 4, 202546.9647.0646.9647.0446.840.01%1,871
Nov 3, 202547.0647.0747.0347.0346.83-0.61%2,182
Oct 31, 202547.3747.3947.2847.3246.91-6,977
Oct 30, 202547.3447.3747.3147.3246.91-0.03%6,578
Oct 29, 202547.4147.4647.3447.3446.93-0.29%2,400
Oct 28, 202547.4347.4947.3747.4847.07-0.14%8,812
Oct 27, 202547.4447.5647.4147.5447.130.28%31,121
Oct 24, 202547.3747.4147.3647.4147.000.20%2,651
Oct 23, 202547.3547.3547.2947.3146.900.05%5,268
Oct 22, 202547.3147.3247.2247.2946.88-0.09%6,410
Oct 21, 202547.3147.3347.2647.3346.92-0.15%16,002
Oct 20, 202547.3047.4047.3047.4046.990.48%27,695
Oct 17, 202547.1647.2247.1047.1846.77-0.01%20,419
Oct 16, 202547.2247.2547.1547.1846.770.01%23,285
Oct 15, 202547.2147.2347.1347.1846.770.24%2,719
Oct 14, 202547.0247.0946.9747.0746.660.05%805
Oct 13, 202546.9047.0446.9047.0446.640.39%1,336
Oct 10, 202546.9947.0146.8646.8646.46-0.30%2,070
Oct 9, 202547.0647.0646.9747.0046.60-0.19%4,210
Oct 8, 202547.1347.1447.0847.0946.68-0.10%2,757
Oct 7, 202547.1647.2247.1347.1446.730.05%2,567
Oct 6, 202547.1647.1746.9347.1146.71-0.09%21,022
Oct 3, 202547.1647.2047.1347.1646.75-0.05%5,570
Oct 2, 202547.3147.3147.1547.1846.770.03%1,769
Oct 1, 202547.0447.1747.0447.1746.76-0.26%5,238
Sep 30, 202547.3047.3047.2547.2946.69-0.04%1,433
Sep 29, 202547.2847.3547.2847.3146.700.12%3,594
Sep 26, 202547.2347.2847.1947.2546.650.10%4,577
Sep 25, 202547.2647.2647.1947.2146.60-0.25%1,471
Sep 24, 202547.3347.3747.3147.3246.72-0.08%10,053
Sep 23, 202547.5747.5747.3647.3646.76-0.06%7,888
Sep 22, 202547.3447.3947.3447.3946.790.13%6,339
Sep 19, 202547.3647.3747.3247.3346.720.02%4,694
Sep 18, 202547.2647.3347.0847.3246.720.10%18,610
Sep 17, 202547.3547.3547.2747.2746.67-0.12%2,733
Sep 16, 202547.3247.3747.3147.3346.73-0.04%5,716
Sep 15, 202547.2847.3847.2847.3546.750.21%3,256
Sep 12, 202547.2647.2647.2247.2546.65-0.11%4,807
Sep 11, 202547.2447.3547.2447.3046.700.19%4,184
Sep 10, 202547.2147.2747.2147.2146.610.08%2,165
Sep 9, 202547.1947.2047.1747.1746.57-0.10%1,762
Sep 8, 202547.2747.2747.2247.2246.610.02%2,505
Sep 5, 202547.2547.2847.1747.2146.600.18%10,313
Sep 4, 202547.1047.1247.0747.1246.520.17%1,938
Sep 3, 202547.0247.0446.9247.0446.440.28%3,956
Sep 2, 202546.8546.9146.8546.9146.31-0.96%732
Aug 29, 202547.3347.4647.3347.3746.440.04%6,334
Aug 28, 202547.3447.3947.3347.3546.42-9,849
Aug 27, 202547.3247.3547.3247.3546.420.04%3,997
Aug 26, 202547.3347.3447.2947.3346.400.07%2,581
Aug 25, 202547.2847.3447.2847.3046.37-0.09%3,862
Aug 22, 202547.2547.3447.2547.3446.410.54%948
Aug 21, 202547.0647.1047.0347.0846.16-0.12%5,048
Aug 20, 202547.1047.1447.1047.1446.21-0.02%1,957
Aug 19, 202547.1447.1747.1147.1546.220.10%3,885
Aug 18, 202547.1247.4447.1047.1046.18-0.11%3,748
Aug 15, 202547.1647.1747.1047.1546.230.04%2,618
Aug 14, 202547.1747.1747.1147.1346.21-0.27%345,328
Aug 13, 202547.2847.2947.1947.2646.330.27%3,543,001
Aug 12, 202547.1047.1347.0947.1346.210.13%3,251
Aug 11, 202547.0547.1547.0547.0746.140.03%2,413
Aug 8, 202547.0747.1147.0647.0646.13-3,379
Aug 7, 202547.1147.1147.0547.0646.13-0.08%1,600
Aug 6, 202547.1047.1047.0247.0946.170.10%1,870
Aug 5, 202547.0347.0546.9747.0546.12-0.01%2,256
Aug 4, 202546.9847.0646.9847.0546.130.28%3,926
Aug 1, 202546.8246.9746.8246.9246.00-0.33%2,841
Jul 31, 202547.0847.0847.0747.0745.950.01%1,136
Jul 30, 202547.0747.1547.0747.0745.94-0.10%5,705
Jul 29, 202547.0947.1447.0847.1245.99-0.03%3,750
Jul 28, 202547.1247.1947.0847.1346.000.02%8,203
Jul 25, 202547.1147.1647.0947.1245.990.06%1,302
Jul 24, 202547.1047.1547.0947.0945.96-0.06%2,180
Jul 23, 202547.0947.1747.0947.1245.990.04%4,730
Jul 22, 202547.0947.1147.0747.1045.970.03%6,874
Jul 21, 202547.0847.1347.0847.0945.96-0.24%65,052
Jul 18, 202546.9747.2046.9747.2046.070.55%2,211
Jul 17, 202546.9547.2046.9146.9445.810.05%3,465