Xtrackers Cybersecurity Select Equity ETF (PSWD)

NASDAQ: PSWD · Real-Time Price · USD

38.97

+1.31 (3.48%)

At close: Jun 26, 2026, 4:00 PM EDT

38.46

-0.51 (-1.31%)

After-hours: Jun 26, 2026, 4:15 PM EDT

PSWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.69	38.97	38.46	38.97	38.97	3.46%	672
Jun 25, 2026	37.67	37.67	37.67	37.67	37.66	0.23%	258
Jun 24, 2026	37.78	37.78	37.58	37.58	37.58	0.12%	450
Jun 23, 2026	37.53	37.53	37.53	37.53	37.53	0.42%	67
Jun 22, 2026	37.64	37.73	35.50	37.38	37.38	-0.44%	4,635
Jun 18, 2026	37.14	37.54	37.14	37.54	37.54	-0.35%	182
Jun 17, 2026	38.19	38.19	37.68	37.68	37.68	-0.58%	612
Jun 16, 2026	38.12	38.12	37.83	37.90	37.90	-1.15%	724
Jun 15, 2026	38.44	38.44	38.34	38.34	38.34	1.04%	3,349
Jun 12, 2026	37.95	37.95	37.95	37.95	37.94	-0.72%	517
Jun 11, 2026	38.22	38.22	38.22	38.22	38.22	1.74%	84
Jun 10, 2026	38.03	38.13	37.57	37.57	37.57	-0.93%	1,439
Jun 9, 2026	38.56	38.56	37.73	37.92	37.92	-1.48%	823
Jun 8, 2026	38.49	38.49	38.49	38.49	38.49	-0.76%	278
Jun 5, 2026	38.78	38.78	38.78	38.78	38.78	-4.39%	789
Jun 4, 2026	40.16	40.57	40.16	40.57	40.57	0.19%	649
Jun 3, 2026	40.92	40.92	40.49	40.49	40.49	-3.24%	2,958
Jun 2, 2026	41.12	41.84	41.12	41.84	41.84	-0.09%	520
Jun 1, 2026	37.75	41.88	36.00	41.88	41.88	5.76%	32,562
May 29, 2026	38.17	39.60	38.16	39.60	39.60	5.26%	3,290
May 28, 2026	37.06	37.62	37.06	37.62	37.62	2.24%	409
May 27, 2026	36.99	36.99	36.79	36.79	36.79	-4.05%	503
May 26, 2026	38.22	38.35	37.91	38.35	38.35	0.79%	1,276
May 22, 2026	38.05	38.05	38.05	38.05	38.05	2.38%	484
May 21, 2026	37.16	37.16	37.16	37.16	37.16	-0.21%	138
May 20, 2026	36.52	37.24	36.52	37.24	37.24	1.16%	385
May 19, 2026	36.94	36.94	36.60	36.81	36.81	-0.17%	1,281
May 18, 2026	36.01	36.88	35.88	36.88	36.88	2.99%	2,904
May 15, 2026	35.81	35.81	35.81	35.81	35.81	0.96%	78
May 14, 2026	35.41	35.47	35.41	35.47	35.46	0.98%	436
May 13, 2026	35.12	35.12	35.12	35.12	35.12	1.34%	81
May 12, 2026	34.59	34.66	34.59	34.66	34.66	-1.81%	469
May 11, 2026	35.29	35.29	35.29	35.29	35.29	-0.94%	220
May 8, 2026	34.78	35.63	34.62	35.63	35.63	3.57%	3,378
May 7, 2026	34.40	34.40	34.40	34.40	34.40	1.94%	78
May 6, 2026	33.79	33.79	33.75	33.75	33.75	0.23%	181
May 5, 2026	33.55	33.67	33.47	33.67	33.67	2.17%	1,523
May 4, 2026	33.06	33.06	32.94	32.95	32.95	1.40%	901
May 1, 2026	32.26	32.50	32.26	32.50	32.50	1.66%	442
Apr 30, 2026	31.71	31.96	31.71	31.96	31.96	-1.47%	326
Apr 29, 2026	32.44	32.44	32.44	32.44	32.44	0.78%	29
Apr 28, 2026	32.25	32.25	32.17	32.19	32.19	-0.48%	750
Apr 27, 2026	32.12	32.42	32.12	32.34	32.34	0.59%	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	0.41%	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	0.50%	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	0.78%	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	0.55%	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	-0.76%	237
Mar 11, 2026	31.53	31.53	31.49	31.49	31.49	-0.12%	419
Mar 10, 2026	31.53	31.53	31.53	31.53	31.53	-0.05%	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	0.73%	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	1.40%	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	1.86%	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	2.12%	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