Xtrackers High Beta High Yield Bond ETF (HYUP)

NYSEARCA: HYUP · Real-Time Price · USD

42.21

+0.04 (0.09%)

At close: Dec 5, 2025, 4:00 PM EST

42.21

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

HYUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.23	42.29	42.16	42.21	42.21	0.08%	2,941
Dec 4, 2025	42.17	42.18	42.13	42.18	42.17	-0.15%	11,227
Dec 3, 2025	42.17	42.25	42.17	42.24	42.24	0.30%	6,092
Dec 2, 2025	42.05	42.11	42.03	42.11	42.11	0.24%	4,221
Dec 1, 2025	41.98	42.05	41.98	42.02	42.01	-0.79%	6,223
Nov 28, 2025	42.39	42.42	42.28	42.35	42.08	-0.07%	7,030
Nov 26, 2025	42.32	42.39	42.25	42.38	42.11	0.36%	17,824
Nov 25, 2025	42.21	42.23	42.11	42.23	41.96	0.27%	83,581
Nov 24, 2025	42.07	42.12	42.07	42.11	41.84	0.28%	7,292
Nov 21, 2025	41.90	42.02	41.90	41.99	41.73	0.32%	3,487
Nov 20, 2025	42.11	42.11	41.86	41.86	41.59	-0.03%	6,646
Nov 19, 2025	41.91	41.92	41.83	41.87	41.60	0.02%	6,096
Nov 18, 2025	41.77	41.87	41.77	41.87	41.60	0.08%	2,456
Nov 17, 2025	41.93	41.94	41.81	41.83	41.57	-0.27%	5,046
Nov 14, 2025	41.96	42.02	41.83	41.95	41.68	0.02%	12,957
Nov 13, 2025	42.29	42.29	41.91	41.94	41.67	-0.51%	4,338
Nov 12, 2025	42.22	42.22	42.13	42.16	41.89	-0.21%	4,998
Nov 11, 2025	42.21	42.26	42.19	42.24	41.97	0.14%	3,741
Nov 10, 2025	42.11	42.20	42.10	42.19	41.92	0.47%	9,072
Nov 7, 2025	41.95	41.99	41.92	41.99	41.72	-0.02%	3,884
Nov 6, 2025	42.03	42.03	41.97	42.00	41.73	0.06%	2,164
Nov 5, 2025	41.87	41.99	41.87	41.98	41.71	0.18%	3,637
Nov 4, 2025	41.81	41.94	41.77	41.90	41.63	-0.05%	3,884
Nov 3, 2025	42.00	42.01	41.92	41.92	41.66	-0.87%	5,238
Oct 31, 2025	42.33	42.37	42.29	42.29	41.80	-0.28%	9,482
Oct 30, 2025	42.30	42.41	42.30	42.41	41.92	-0.02%	10,414
Oct 29, 2025	42.61	42.61	42.42	42.42	41.93	-0.39%	9,121
Oct 28, 2025	42.62	42.62	42.56	42.59	42.09	-0.03%	5,387
Oct 27, 2025	42.56	42.60	42.53	42.60	42.10	0.28%	5,637
Oct 24, 2025	42.41	42.48	42.41	42.48	41.98	0.36%	6,459
Oct 23, 2025	42.31	42.35	42.27	42.33	41.83	0.10%	6,665
Oct 22, 2025	42.26	42.30	42.26	42.28	41.79	-0.10%	1,038
Oct 21, 2025	42.37	42.39	42.33	42.33	41.83	-0.11%	2,102
Oct 20, 2025	42.36	42.42	42.31	42.37	41.88	0.34%	17,362
Oct 17, 2025	42.22	42.26	42.21	42.23	41.73	0.01%	3,335
Oct 16, 2025	42.33	42.40	42.21	42.22	41.73	-0.28%	144,366
Oct 15, 2025	42.27	42.38	42.26	42.34	41.85	0.39%	5,916
Oct 14, 2025	41.92	42.21	41.92	42.18	41.68	0.13%	2,815
Oct 13, 2025	42.01	42.14	41.99	42.12	41.63	0.60%	3,637
Oct 10, 2025	42.15	42.15	41.85	41.87	41.38	-0.74%	9,177
Oct 9, 2025	42.36	42.36	42.08	42.18	41.69	-0.46%	7,894
Oct 8, 2025	42.50	42.50	42.33	42.38	41.88	-0.20%	4,806
Oct 7, 2025	42.51	42.52	42.46	42.46	41.97	-0.11%	2,240
Oct 6, 2025	42.52	42.55	42.48	42.51	42.01	-0.01%	5,675
Oct 3, 2025	42.52	42.55	42.46	42.51	42.01	-0.02%	8,924
Oct 2, 2025	42.56	42.56	42.49	42.52	42.02	-0.01%	16,025
Oct 1, 2025	42.53	42.56	42.44	42.53	42.03	-0.53%	8,953
Sep 30, 2025	42.63	42.77	42.63	42.75	42.00	-0.21%	8,867
Sep 29, 2025	42.71	42.84	42.70	42.84	42.09	0.43%	5,145
Sep 26, 2025	42.66	42.69	42.65	42.66	41.90	0.11%	1,768
Sep 25, 2025	42.66	42.66	42.59	42.61	41.86	-0.33%	3,698
Sep 24, 2025	42.74	42.79	42.73	42.75	42.00	-0.07%	6,867
Sep 23, 2025	42.86	42.91	42.68	42.78	42.03	-0.08%	6,586
Sep 22, 2025	42.73	42.82	42.73	42.82	42.06	0.04%	8,196
Sep 19, 2025	42.72	42.80	42.72	42.80	42.05	0.11%	5,363
Sep 18, 2025	42.72	42.76	42.69	42.76	42.00	0.18%	4,493
Sep 17, 2025	42.70	42.77	42.66	42.68	41.93	-	10,570
Sep 16, 2025	42.71	42.71	42.63	42.68	41.93	-0.02%	17,917
Sep 15, 2025	42.62	42.71	42.61	42.69	41.94	0.28%	5,449
Sep 12, 2025	42.61	42.61	42.54	42.57	41.82	-0.07%	7,994
Sep 11, 2025	42.52	42.67	42.52	42.60	41.85	0.24%	17,831
Sep 10, 2025	42.49	42.54	42.49	42.50	41.75	0.11%	3,364
Sep 9, 2025	42.46	42.48	42.41	42.45	41.70	-0.26%	10,483
Sep 8, 2025	42.56	42.62	42.53	42.56	41.81	0.06%	8,549
Sep 5, 2025	42.59	42.59	42.50	42.53	41.79	0.13%	12,742
Sep 4, 2025	42.40	42.48	42.40	42.48	41.73	0.29%	3,903
Sep 3, 2025	42.27	42.36	42.25	42.36	41.61	0.27%	4,314
Sep 2, 2025	42.21	42.25	42.17	42.24	41.50	-0.88%	3,000
Aug 29, 2025	42.64	42.65	42.61	42.62	41.58	-0.11%	5,505
Aug 28, 2025	42.65	42.70	42.65	42.66	41.63	0.13%	1,492
Aug 27, 2025	42.58	42.60	42.57	42.60	41.57	0.06%	5,169
Aug 26, 2025	42.49	42.60	42.49	42.58	41.55	0.20%	4,020
Aug 25, 2025	42.49	42.50	42.49	42.50	41.47	-	657
Aug 22, 2025	42.30	42.50	42.30	42.50	41.47	0.79%	1,700
Aug 21, 2025	42.20	42.20	42.16	42.16	41.14	-0.20%	3,872
Aug 20, 2025	42.26	42.30	42.25	42.25	41.22	-0.13%	3,419
Aug 19, 2025	42.30	42.30	42.28	42.30	41.27	-0.04%	2,603
Aug 18, 2025	42.32	42.34	42.29	42.32	41.29	0.02%	4,043
Aug 15, 2025	42.29	42.31	42.29	42.31	41.28	0.04%	2,605
Aug 14, 2025	42.27	42.31	42.25	42.29	41.27	-0.28%	1,814
Aug 13, 2025	42.40	42.41	42.35	42.41	41.38	0.37%	4,853
Aug 12, 2025	42.21	42.26	42.20	42.26	41.23	0.27%	2,555
Aug 11, 2025	42.16	42.16	42.12	42.14	41.12	-0.01%	2,386
Aug 8, 2025	42.12	42.15	42.12	42.15	41.12	0.01%	1,081
Aug 7, 2025	42.21	42.21	42.04	42.14	41.12	-0.15%	6,954
Aug 6, 2025	42.15	42.23	42.15	42.21	41.18	0.08%	1,293
Aug 5, 2025	42.18	42.18	42.10	42.17	41.15	0.07%	1,520
Aug 4, 2025	42.07	42.15	42.07	42.14	41.12	0.14%	1,513
Aug 1, 2025	42.03	42.11	42.00	42.08	41.06	-0.50%	16,970
Jul 31, 2025	42.32	42.35	42.29	42.29	41.03	0.02%	1,852
Jul 30, 2025	42.31	42.37	42.29	42.29	41.02	-0.31%	2,027
Jul 29, 2025	42.40	42.45	42.36	42.42	41.14	0.06%	23,791
Jul 28, 2025	42.42	42.44	42.39	42.39	41.12	-	2,275
Jul 25, 2025	42.41	42.41	42.37	42.39	41.12	-0.05%	1,183
Jul 24, 2025	42.39	42.42	42.37	42.41	41.14	-0.03%	3,250
Jul 23, 2025	42.41	42.49	42.38	42.43	41.16	0.01%	6,728
Jul 22, 2025	42.34	42.46	42.33	42.42	41.15	0.17%	4,342
Jul 21, 2025	42.38	42.40	42.27	42.35	41.08	0.21%	13,102
Jul 18, 2025	42.22	42.30	42.22	42.26	40.99	0.17%	1,581
Jul 17, 2025	42.17	42.20	42.17	42.19	40.93	0.10%	3,619