Xtrackers Cybersecurity Select Equity ETF (PSWD)

NASDAQ: PSWD · Real-Time Price · USD

32.19

-0.15 (-0.48%)

At close: Apr 28, 2026, 4:00 PM EDT

32.19

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

PSWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.25	32.25	32.25	32.25	-	-0.29%	578
Apr 27, 2026	32.12	32.42	32.12	32.34	32.34	0.58%	405
Apr 24, 2026	31.82	32.16	31.82	32.16	32.16	1.12%	704
Apr 23, 2026	32.36	32.36	31.80	31.80	31.80	-3.05%	570
Apr 22, 2026	32.80	32.80	32.80	32.80	32.80	0.74%	118
Apr 21, 2026	32.75	32.95	32.56	32.56	32.56	1.78%	1,816
Apr 20, 2026	31.99	31.99	31.99	31.99	31.99	0.40%	64
Apr 17, 2026	31.85	31.89	31.83	31.86	31.86	1.09%	836
Apr 16, 2026	31.05	31.57	31.05	31.52	31.52	3.09%	1,975
Apr 15, 2026	30.12	30.62	30.12	30.57	30.57	2.82%	416
Apr 14, 2026	29.14	29.96	29.14	29.74	29.74	0.18%	4,631
Apr 13, 2026	29.34	29.68	29.29	29.68	29.68	3.33%	583
Apr 10, 2026	29.10	29.10	28.72	28.73	28.73	-4.24%	999
Apr 9, 2026	31.23	31.23	30.00	30.00	30.00	-4.75%	1,015
Apr 8, 2026	31.62	31.62	31.42	31.50	31.50	1.68%	1,039
Apr 7, 2026	30.98	30.98	30.98	30.98	30.98	0.89%	117
Apr 6, 2026	30.70	30.70	30.70	30.70	30.70	0.19%	31
Apr 2, 2026	30.64	30.64	30.64	30.64	30.64	0.55%	141
Apr 1, 2026	30.48	30.48	30.48	30.48	30.48	1.45%	50
Mar 31, 2026	29.72	30.04	29.72	30.04	30.04	2.92%	146
Mar 30, 2026	29.19	29.19	29.19	29.19	29.19	0.51%	110
Mar 27, 2026	29.00	29.16	28.95	29.04	29.04	-3.99%	1,800
Mar 26, 2026	30.71	30.71	30.25	30.25	30.25	-0.66%	849
Mar 25, 2026	30.78	30.78	30.45	30.45	30.45	0.77%	177
Mar 24, 2026	30.38	30.42	30.21	30.21	30.21	-3.43%	2,468
Mar 23, 2026	31.29	31.29	31.29	31.29	31.29	2.07%	74
Mar 20, 2026	30.91	30.91	30.65	30.65	30.65	-3.09%	519
Mar 19, 2026	31.63	31.63	31.63	31.63	31.63	0.39%	239
Mar 18, 2026	31.51	31.51	31.51	31.51	31.51	0.41%	57
Mar 17, 2026	31.31	31.38	31.29	31.38	31.38	0.54%	347
Mar 16, 2026	31.53	31.53	31.19	31.21	31.21	-0.44%	515
Mar 13, 2026	31.35	31.35	31.35	31.35	31.35	0.30%	48
Mar 12, 2026	31.25	31.25	31.25	31.25	31.25	-0.77%	237
Mar 11, 2026	31.53	31.53	31.49	31.49	31.49	-0.11%	419
Mar 10, 2026	31.53	31.53	31.53	31.53	31.53	-0.06%	197
Mar 9, 2026	31.18	31.55	31.18	31.55	31.55	0.43%	852
Mar 6, 2026	31.37	31.46	31.24	31.41	31.41	0.72%	1,200
Mar 5, 2026	31.19	31.19	31.19	31.19	31.19	1.37%	141
Mar 4, 2026	30.77	30.77	30.77	30.77	30.76	1.55%	107
Mar 3, 2026	30.10	30.30	30.10	30.30	30.30	0.44%	478
Mar 2, 2026	30.11	30.38	30.11	30.16	30.16	-0.25%	1,808
Feb 27, 2026	30.24	30.24	30.24	30.24	30.24	-1.48%	127
Feb 26, 2026	30.46	30.69	30.46	30.69	30.69	1.39%	1,869
Feb 25, 2026	30.05	30.32	30.05	30.27	30.27	2.85%	626
Feb 24, 2026	29.00	29.73	29.00	29.43	29.43	0.43%	739
Feb 23, 2026	30.00	30.00	29.31	29.31	29.30	-4.37%	443
Feb 20, 2026	31.77	31.78	30.65	30.65	30.65	-3.61%	458
Feb 19, 2026	31.75	31.79	31.75	31.79	31.79	-0.45%	142
Feb 18, 2026	32.00	32.00	31.94	31.94	31.94	-0.46%	289
Feb 17, 2026	32.59	32.59	32.09	32.09	32.09	-1.87%	417
Feb 13, 2026	32.66	32.70	32.66	32.70	32.70	1.85%	316
Feb 12, 2026	32.10	32.10	32.10	32.10	32.10	-0.71%	106
Feb 11, 2026	32.33	32.33	32.33	32.33	32.33	-0.37%	176
Feb 10, 2026	32.23	32.63	32.23	32.45	32.45	1.24%	680
Feb 9, 2026	31.49	32.05	31.49	32.05	32.05	2.62%	923
Feb 6, 2026	31.23	31.23	31.23	31.23	31.23	2.13%	96
Feb 5, 2026	31.36	31.36	30.58	30.58	30.58	-2.36%	256
Feb 4, 2026	30.86	31.38	30.86	31.32	31.32	-1.56%	1,185
Feb 3, 2026	31.52	31.82	31.52	31.82	31.82	-3.86%	650
Feb 2, 2026	33.10	33.10	33.09	33.10	33.10	0.47%	432
Jan 30, 2026	32.94	32.94	32.94	32.94	32.94	-1.19%	180
Jan 29, 2026	32.93	33.34	32.93	33.34	33.34	-3.00%	529
Jan 28, 2026	34.44	34.44	34.36	34.37	34.37	-0.66%	575
Jan 27, 2026	34.63	34.63	34.60	34.60	34.60	1.00%	684
Jan 26, 2026	34.26	34.26	34.26	34.26	34.26	2.38%	102
Jan 23, 2026	33.41	33.46	33.41	33.46	33.46	0.15%	277
Jan 22, 2026	33.41	33.41	33.41	33.41	33.41	1.68%	95
Jan 21, 2026	32.84	32.86	32.84	32.86	32.86	1.43%	257
Jan 20, 2026	32.40	32.40	32.40	32.40	32.40	-2.25%	275
Jan 16, 2026	33.18	33.18	33.14	33.14	33.14	-1.02%	434
Jan 15, 2026	33.48	33.48	33.48	33.48	33.48	-0.62%	114
Jan 14, 2026	33.69	33.69	33.69	33.69	33.69	0.06%	36
Jan 13, 2026	33.67	33.67	33.67	33.67	33.67	-1.37%	80
Jan 12, 2026	34.05	34.14	34.05	34.14	34.14	1.03%	501
Jan 9, 2026	33.82	33.82	33.79	33.79	33.79	-0.15%	310
Jan 8, 2026	33.84	33.84	33.84	33.84	33.84	-0.15%	169
Jan 7, 2026	33.62	34.01	33.62	33.89	33.89	1.91%	917
Jan 6, 2026	33.15	33.26	33.15	33.26	33.26	0.78%	381
Jan 5, 2026	32.83	33.32	32.83	33.00	33.00	0.82%	2,195
Jan 2, 2026	33.20	33.20	32.73	32.73	32.73	-0.98%	1,060
Dec 31, 2025	33.22	33.22	33.06	33.06	33.06	-0.84%	774
Dec 30, 2025	33.30	33.34	33.30	33.34	33.34	-0.30%	305
Dec 29, 2025	33.44	33.44	33.44	33.44	33.44	-0.53%	151
Dec 26, 2025	33.62	33.62	33.62	33.62	33.62	-0.04%	217
Dec 24, 2025	33.63	33.63	33.63	33.63	33.63	0.05%	220
Dec 23, 2025	33.56	33.61	33.51	33.61	33.61	-0.77%	964
Dec 22, 2025	33.87	33.87	33.87	33.87	33.87	0.74%	47
Dec 19, 2025	33.57	33.62	33.51	33.62	33.62	-0.18%	885
Dec 18, 2025	33.68	33.68	33.68	33.68	33.61	0.93%	323
Dec 17, 2025	33.54	33.54	33.37	33.37	33.30	-1.62%	442
Dec 16, 2025	33.84	33.92	33.57	33.92	33.85	-0.05%	868
Dec 15, 2025	34.62	34.62	33.84	33.94	33.87	-1.64%	1,782
Dec 12, 2025	34.62	34.62	34.51	34.51	34.43	-0.44%	519
Dec 11, 2025	34.66	34.66	34.66	34.66	34.59	-0.22%	117
Dec 10, 2025	34.74	34.74	34.74	34.74	34.66	0.37%	57
Dec 9, 2025	34.37	34.69	34.37	34.61	34.53	0.30%	406
Dec 8, 2025	34.50	34.50	34.50	34.50	34.43	0.42%	168
Dec 5, 2025	34.36	34.36	34.36	34.36	34.29	-1.62%	93
Dec 4, 2025	35.02	35.02	34.93	34.93	34.70	0.17%	244
Dec 3, 2025	34.44	34.87	34.44	34.87	34.64	0.88%	483