Skip to main content
Xtrackers Low Beta High Yield Bond ETF (HYDW)
NYSEARCA: HYDW · Real-Time Price · USD
46.96
-0.03 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
46.96
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

HYDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202646.9546.9646.9346.9646.96-0.07%2,633
Apr 27, 202646.9847.0046.9547.0046.990.03%2,966
Apr 24, 202646.9047.0046.9046.9846.980.08%2,584
Apr 23, 202646.9646.9646.8246.9446.94-0.06%1,833
Apr 22, 202646.9847.0446.9546.9746.970.13%3,541
Apr 21, 202646.9246.9946.9146.9146.91-0.16%1,856
Apr 20, 202647.0147.0146.9646.9946.99-0.08%1,707
Apr 17, 202647.0047.0947.0047.0347.020.32%2,208
Apr 16, 202646.9746.9746.8846.8846.88-0.17%797
Apr 15, 202646.9446.9646.8946.9646.95-0.02%2,206
Apr 14, 202646.8347.0346.8346.9746.970.21%8,912
Apr 13, 202646.7346.8746.7346.8746.870.26%2,164
Apr 10, 202646.8646.8646.7546.7546.75-0.26%1,664
Apr 9, 202646.7746.9946.7746.8746.870.05%4,746
Apr 8, 202646.8346.8546.7846.8446.840.32%3,696
Apr 7, 202646.5546.6946.5146.6946.690.15%6,895
Apr 6, 202646.4646.6446.4646.6346.620.21%15,983
Apr 2, 202646.3846.5746.3746.5346.530.06%5,792
Apr 1, 202646.4846.5246.4346.5046.50-0.25%21,522
Mar 31, 202646.4146.6246.4146.6246.400.82%2,957
Mar 30, 202646.3246.3546.1946.2346.020.17%1,819
Mar 27, 202646.1946.2046.0746.1645.95-0.15%6,005
Mar 26, 202646.4446.4546.2346.2346.02-0.55%2,691
Mar 25, 202646.5346.5646.4246.4846.270.20%3,171
Mar 24, 202646.4346.4546.3746.3946.18-0.23%5,618
Mar 23, 202646.5146.5946.3646.4946.280.50%5,204
Mar 20, 202646.5446.5446.2246.2646.05-0.68%14,546
Mar 19, 202646.4246.5846.3746.5846.370.20%4,109
Mar 18, 202646.6546.6946.4946.4946.28-0.51%1,821
Mar 17, 202646.6546.7346.6346.7346.520.32%9,284
Mar 16, 202646.5946.6846.5846.5846.370.23%5,254
Mar 13, 202646.6346.6346.4546.4746.26-0.20%2,651
Mar 12, 202646.7146.7146.5746.5746.35-0.45%3,087
Mar 11, 202646.9146.9146.7646.7846.56-0.22%3,772
Mar 10, 202646.7946.9846.7946.8846.66-0.11%4,084
Mar 9, 202646.6946.9346.6946.9346.720.29%4,146
Mar 6, 202646.7546.8746.7546.7946.58-0.27%5,818
Mar 5, 202647.0047.0046.9046.9246.70-0.27%2,277
Mar 4, 202647.0147.0747.0147.0446.830.13%1,740
Mar 3, 202646.9147.0146.8146.9846.77-0.11%10,019
Mar 2, 202646.9847.1146.9647.0346.82-0.51%8,738
Feb 27, 202647.2847.3047.2747.2746.86-0.08%4,092
Feb 26, 202647.3347.3347.2847.3146.90-5,010
Feb 25, 202647.2947.3247.2847.3146.900.02%2,874
Feb 24, 202647.2847.3347.2647.3046.89-0.03%31,712
Feb 23, 202647.3147.3347.2747.3246.90-0.03%4,126
Feb 20, 202647.2947.3747.2947.3346.92-0.02%5,461
Feb 19, 202647.2247.3847.2247.3446.930.23%26,871
Feb 18, 202647.2247.3047.2247.2346.820.06%1,565
Feb 17, 202647.1947.2347.1947.2046.790.05%3,270
Feb 13, 202647.2047.2347.1847.1846.77-0.01%7,466
Feb 12, 202647.1847.2347.1847.1946.770.03%4,419
Feb 11, 202647.2447.2447.1147.1746.76-0.11%3,476
Feb 10, 202647.2047.3147.1947.2246.810.08%15,168
Feb 9, 202647.1747.2047.1747.1846.770.04%1,787
Feb 6, 202647.1147.1647.1047.1646.75-0.29%116,608
Feb 5, 202647.0647.3247.0247.3046.880.52%17,776
Feb 4, 202647.0947.0947.0547.0546.64-0.13%2,517
Feb 3, 202647.1347.1947.0447.1146.70-0.01%2,315
Feb 2, 202647.1347.1647.0947.1246.70-0.43%60,586
Jan 30, 202647.2647.3247.2447.3246.70-0.01%944
Jan 29, 202647.3247.5647.2547.3246.700.07%6,664
Jan 28, 202647.3047.3147.2847.2946.67-0.07%2,297
Jan 27, 202647.3647.3647.3147.3246.700.07%7,982
Jan 26, 202647.3347.3347.2947.2946.67-0.01%3,321
Jan 23, 202647.3447.3447.2947.2946.67-0.03%1,123
Jan 22, 202647.2947.3247.2947.3146.690.10%3,427
Jan 21, 202647.2447.3447.2247.2646.640.17%3,829
Jan 20, 202647.1247.2647.0847.1846.56-0.27%5,196
Jan 16, 202647.3347.4347.3047.3146.690.02%2,645
Jan 15, 202647.2847.3147.2747.3046.68-1,612
Jan 14, 202647.2947.3147.2447.3046.680.03%3,566
Jan 13, 202647.2947.2947.2447.2946.670.04%3,554
Jan 12, 202647.2647.2747.2547.2746.650.02%2,313
Jan 9, 202647.2947.2947.2547.2646.640.04%3,333
Jan 8, 202647.2247.2447.2247.2446.62-2,827
Jan 7, 202647.2647.2647.2247.2446.620.04%3,080
Jan 6, 202647.2347.2847.1247.2246.60-0.08%62,683
Jan 5, 202647.2247.2847.2247.2646.640.18%3,997
Jan 2, 202647.2047.2047.1347.1846.56-0.02%4,024
Dec 31, 202547.1947.2247.1847.1846.57-0.07%3,061
Dec 30, 202547.1847.2247.1747.2246.600.06%2,206
Dec 29, 202547.1447.2047.1347.1946.570.02%5,185
Dec 26, 202547.1447.1947.1447.1746.560.03%5,366
Dec 24, 202547.1147.1747.1147.1646.540.13%2,540
Dec 23, 202547.0647.1047.0347.1046.480.02%3,514
Dec 22, 202547.0547.1147.0147.0946.47-0.60%6,655
Dec 19, 202547.4247.4247.3647.3846.47-0.01%3,670
Dec 18, 202547.3547.3847.3147.3846.470.28%12,680
Dec 17, 202547.2647.2747.2347.2546.34-0.14%1,192
Dec 16, 202547.2347.3247.2347.3246.410.14%6,480
Dec 15, 202547.2447.2647.2147.2546.340.08%3,490
Dec 12, 202547.2247.2447.1647.2146.31-0.08%3,673
Dec 11, 202547.2547.2747.2547.2546.34-3,927
Dec 10, 202547.1447.2547.1447.2546.340.19%2,115
Dec 9, 202547.1647.2047.1247.1646.26-0.07%7,275
Dec 8, 202547.2647.2647.1847.2046.29-0.17%3,057
Dec 5, 202547.2647.3147.2547.2846.37-0.03%5,972
Dec 4, 202547.3147.3147.2447.2946.38-0.11%1,819,355
Dec 3, 202547.3047.3847.3047.3446.440.07%10,203