Skip to main content
Xtrackers USD High Yield Corporate Bond ETF (HYLB)
NYSEARCA: HYLB · Real-Time Price · USD
36.45
-0.15 (-0.41%)
Mar 6, 2026, 4:00 PM EST - Market closed

HYLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202636.4836.5736.4236.4536.45-0.41%2,903,594
Mar 5, 202636.6936.7136.5736.6036.60-0.38%1,649,739
Mar 4, 202636.6636.7736.6636.7436.740.30%1,184,056
Mar 3, 202636.5436.7036.5136.6336.63-0.19%2,171,669
Mar 2, 202636.6136.7436.6036.7036.70-0.60%3,353,508
Feb 27, 202636.9236.9536.8936.9236.75-0.14%2,326,706
Feb 26, 202636.9937.0036.9236.9736.80-0.05%1,176,782
Feb 25, 202636.9436.9936.9436.9936.820.14%778,082
Feb 24, 202636.9536.9636.8836.9436.77-0.08%847,617
Feb 23, 202637.0037.0236.9536.9736.80-0.11%672,377
Feb 20, 202636.9837.0236.9637.0136.840.05%848,210
Feb 19, 202636.9636.9936.9336.9936.820.05%1,110,311
Feb 18, 202636.9437.0036.9436.9736.800.11%785,036
Feb 17, 202636.9436.9436.8936.9336.76-0.03%6,179,134
Feb 13, 202636.9336.9836.9236.9436.770.05%861,587
Feb 12, 202636.9737.0036.9036.9236.75-0.05%710,381
Feb 11, 202636.9636.9736.8936.9436.77-1,006,239
Feb 10, 202636.9937.0136.9436.9436.77-0.03%623,435
Feb 9, 202636.9136.9736.9036.9536.780.11%732,111
Feb 6, 202636.8536.9236.8436.9136.740.30%744,808
Feb 5, 202636.7936.8336.7536.8036.63-0.05%1,656,885
Feb 4, 202636.8736.8836.7936.8236.65-0.14%1,154,171
Feb 3, 202636.8836.9136.7936.8736.70-2,617,136
Feb 2, 202636.8436.8936.8436.8736.70-0.49%2,486,033
Jan 30, 202637.0137.0837.0037.0536.670.08%2,191,612
Jan 29, 202637.0437.0536.9837.0236.64-0.03%872,608
Jan 28, 202637.0837.0937.0237.0336.65-0.13%1,184,361
Jan 27, 202637.0937.1137.0737.0836.70-0.03%1,351,889
Jan 26, 202637.0937.1137.0637.0936.710.05%891,215
Jan 23, 202637.0937.1037.0337.0736.69-0.03%926,354
Jan 22, 202637.0937.1137.0737.0836.700.03%731,269
Jan 21, 202637.0137.0937.0037.0736.690.27%1,103,435
Jan 20, 202636.9337.0036.9036.9736.59-0.19%1,335,056
Jan 16, 202637.0637.0637.0137.0436.660.05%893,699
Jan 15, 202637.0537.0537.0037.0236.640.03%2,691,399
Jan 14, 202636.9837.0236.9737.0136.63-0.03%1,094,604
Jan 13, 202637.0337.0436.9837.0236.640.05%13,311,752
Jan 12, 202636.9637.0236.9637.0036.62-0.03%742,967
Jan 9, 202636.9937.0536.9837.0136.630.11%1,021,692
Jan 8, 202636.9436.9736.9236.9736.59-811,113
Jan 7, 202636.9936.9936.9336.9736.59-1,108,617
Jan 6, 202636.9636.9836.9236.9736.590.05%828,224
Jan 5, 202636.8836.9636.8836.9536.570.27%1,850,796
Jan 2, 202636.8836.8836.8136.8536.470.05%1,593,893
Dec 31, 202536.8736.8936.8336.8336.45-0.11%934,533
Dec 30, 202536.8436.8936.8336.8736.490.08%1,114,402
Dec 29, 202536.8136.8536.8036.8436.460.05%604,689
Dec 26, 202536.8336.8636.8136.8236.44-0.05%419,476
Dec 24, 202536.7736.8436.7736.8436.460.16%417,038
Dec 23, 202536.7336.7836.7136.7836.400.11%711,130
Dec 22, 202536.7536.7536.6836.7436.36-0.46%939,909
Dec 19, 202536.9436.9736.9136.9136.33-0.05%772,015
Dec 18, 202536.9336.9436.8836.9336.350.27%1,285,273
Dec 17, 202536.8736.8736.8036.8336.25-0.11%1,191,016
Dec 16, 202536.8636.8936.8336.8736.290.03%1,068,423
Dec 15, 202536.8936.8936.8336.8636.280.11%1,270,020
Dec 12, 202536.8736.8836.8136.8236.24-0.19%1,409,231
Dec 11, 202536.8936.9136.8736.8936.31-1,853,541
Dec 10, 202536.7636.9336.7636.8936.310.33%3,937,441
Dec 9, 202536.8236.8536.7736.7736.19-0.11%1,001,141
Dec 8, 202536.9036.9036.7936.8136.23-0.22%1,429,836
Dec 5, 202536.9136.9336.8636.8936.310.03%849,995
Dec 4, 202536.8836.8936.8236.8836.300.03%812,129
Dec 3, 202536.8436.9136.8336.8736.290.11%1,412,682
Dec 2, 202536.8136.8536.7836.8336.250.19%911,906
Dec 1, 202536.7236.7936.7136.7636.18-0.70%2,016,559
Nov 28, 202537.0437.0637.0037.0236.250.05%600,073
Nov 26, 202536.9737.0336.9437.0036.230.11%2,899,402
Nov 25, 202536.8136.9736.8136.9636.190.41%1,359,728
Nov 24, 202536.7736.8336.7636.8136.040.22%1,495,502
Nov 21, 202536.6836.7636.6436.7335.960.30%1,161,789
Nov 20, 202536.7536.7936.6236.6235.86-0.05%945,281
Nov 19, 202536.6336.7136.6136.6435.880.11%990,081
Nov 18, 202536.5736.6536.5636.6035.84-0.03%1,705,664
Nov 17, 202536.6536.6936.5736.6135.85-0.16%2,000,823
Nov 14, 202536.6136.7436.6136.6735.910.03%986,627
Nov 13, 202536.7636.7636.6336.6635.90-0.38%746,265
Nov 12, 202536.8736.8836.7836.8036.03-0.22%670,066
Nov 11, 202536.8336.8936.8336.8836.110.14%677,728
Nov 10, 202536.7736.8536.7636.8336.060.35%2,558,174
Nov 7, 202536.6736.7136.6036.7035.930.08%990,035
Nov 6, 202536.6836.7036.6236.6735.910.08%1,065,369
Nov 5, 202536.6536.6836.6236.6435.880.08%1,967,832
Nov 4, 202536.5336.6436.5336.6135.85-0.03%1,857,655
Nov 3, 202536.7336.7336.6136.6235.86-0.84%3,095,374
Oct 31, 202536.9637.0036.8936.9335.970.03%2,014,979
Oct 30, 202536.9136.9936.9036.9235.96-0.19%1,207,301
Oct 29, 202537.0937.1136.9636.9936.03-0.30%1,052,047
Oct 28, 202537.1337.1337.0837.1036.13-0.11%668,506
Oct 27, 202537.0837.1637.0737.1436.170.22%1,487,406
Oct 24, 202537.0237.0636.9937.0636.090.32%4,374,039
Oct 23, 202536.8936.9436.8836.9435.980.16%1,308,097
Oct 22, 202536.9136.9336.8436.8835.92-0.14%1,340,115
Oct 21, 202536.9336.9736.9036.9335.97-0.03%1,021,834
Oct 20, 202536.8936.9636.8936.9435.980.19%974,919
Oct 17, 202536.8136.8936.7736.8735.910.19%1,515,614
Oct 16, 202536.9236.9336.7636.8035.84-0.30%1,893,435
Oct 15, 202536.8936.9336.8336.9135.950.33%1,597,291
Oct 14, 202536.6436.8236.6136.7935.830.08%1,272,715
Oct 13, 202536.6536.7636.6236.7635.800.60%1,712,870