Xtrackers Low Beta High Y... (HYDW)
AMEX: HYDW
· Real-Time Price · USD
47.19
-0.03 (-0.05%)
At close: Sep 09, 2025, 1:06 PM
HYDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 47.27 | 47.27 | 47.22 | 47.22 | 47.22 | 0.02% | 2,484 |
| Sep 5, 2025 | 47.25 | 47.28 | 47.17 | 47.21 | 47.21 | 0.19% | 10,313 |
| Sep 4, 2025 | 47.10 | 47.12 | 47.07 | 47.12 | 47.12 | 0.17% | 1,938 |
| Sep 3, 2025 | 47.02 | 47.04 | 46.92 | 47.04 | 47.04 | 0.28% | 4,000 |
| Sep 2, 2025 | 46.85 | 46.91 | 46.85 | 46.91 | 46.91 | -0.97% | 732 |
| Aug 29, 2025 | 47.33 | 47.46 | 47.33 | 47.37 | 47.04 | 0.04% | 6,334 |
| Aug 28, 2025 | 47.34 | 47.39 | 47.33 | 47.35 | 47.02 | 0.00% | 9,849 |
| Aug 27, 2025 | 47.32 | 47.35 | 47.32 | 47.35 | 47.02 | 0.04% | 4,000 |
| Aug 26, 2025 | 47.33 | 47.34 | 47.29 | 47.33 | 47.00 | 0.06% | 2,600 |
| Aug 25, 2025 | 47.28 | 47.34 | 47.28 | 47.30 | 46.97 | -0.08% | 3,900 |
| Aug 22, 2025 | 47.25 | 47.34 | 47.25 | 47.34 | 47.01 | 0.55% | 948 |
| Aug 21, 2025 | 47.06 | 47.10 | 47.03 | 47.08 | 46.75 | -0.13% | 5,048 |
| Aug 20, 2025 | 47.10 | 47.14 | 47.10 | 47.14 | 46.81 | -0.02% | 2,000 |
| Aug 19, 2025 | 47.14 | 47.17 | 47.11 | 47.15 | 46.82 | 0.11% | 3,900 |
| Aug 18, 2025 | 47.12 | 47.44 | 47.10 | 47.10 | 46.77 | -0.11% | 3,748 |
| Aug 15, 2025 | 47.16 | 47.17 | 47.10 | 47.15 | 46.82 | 0.04% | 2,618 |
| Aug 14, 2025 | 47.17 | 47.17 | 47.11 | 47.13 | 46.80 | -0.28% | 345,328 |
| Aug 13, 2025 | 47.28 | 47.29 | 47.19 | 47.26 | 46.93 | 0.28% | 3,543,001 |
| Aug 12, 2025 | 47.09 | 47.13 | 47.09 | 47.13 | 46.80 | 0.13% | 3,300 |
| Aug 11, 2025 | 47.05 | 47.15 | 47.05 | 47.07 | 46.74 | 0.02% | 2,413 |