Xtrackers USD High Yield ... (HYLB)
35.40
-0.03 (-0.08%)
At close: Apr 16, 2025, 10:00 AM
Xtrackers USD High Yield Corporate Bond ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 35.39 | 35.39 | 35.49 | 35.49 | 35.37 | 35.37 | 35.43 | 35.43 | 0.31% | 1,480,971 |
| Apr 14, 2025 | 35.43 | 35.43 | 35.45 | 35.45 | 35.26 | 35.26 | 35.32 | 35.32 | 0.54% | 2,978,500 |
| Apr 11, 2025 | 34.98 | 34.98 | 35.33 | 35.33 | 34.83 | 34.83 | 35.13 | 35.13 | 0.29% | 1,975,000 |
| Apr 10, 2025 | 35.31 | 35.31 | 35.41 | 35.41 | 34.90 | 34.90 | 35.03 | 35.03 | -1.68% | 5,245,900 |
| Apr 9, 2025 | 34.56 | 34.56 | 35.67 | 35.67 | 34.40 | 34.40 | 35.63 | 35.63 | 2.62% | 3,332,125 |
| Apr 8, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 34.56 | 34.56 | 34.72 | 34.72 | -0.37% | 3,628,549 |
| Apr 7, 2025 | 34.76 | 34.76 | 35.52 | 35.52 | 34.55 | 34.55 | 34.85 | 34.85 | -0.91% | 13,904,869 |
| Apr 4, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.02 | 35.02 | 35.17 | 35.17 | -1.43% | 15,608,300 |
| Apr 3, 2025 | 35.79 | 35.79 | 35.87 | 35.87 | 35.61 | 35.61 | 35.68 | 35.68 | -1.22% | 6,043,149 |
| Apr 2, 2025 | 35.98 | 35.98 | 36.13 | 36.13 | 35.98 | 35.98 | 36.12 | 36.12 | 0.19% | 1,157,975 |
| Apr 1, 2025 | 35.97 | 35.97 | 36.06 | 36.06 | 35.94 | 35.94 | 36.05 | 36.05 | -0.28% | 2,415,528 |
| Mar 31, 2025 | 36.00 | 35.82 | 36.16 | 35.98 | 36.00 | 35.82 | 36.15 | 35.97 | 0.14% | 2,621,900 |
| Mar 28, 2025 | 36.21 | 36.03 | 36.21 | 36.03 | 36.05 | 35.87 | 36.10 | 35.92 | -0.19% | 2,683,100 |
| Mar 27, 2025 | 36.23 | 36.05 | 36.27 | 36.09 | 36.17 | 35.99 | 36.17 | 35.99 | -0.22% | 2,523,553 |
| Mar 26, 2025 | 36.39 | 36.21 | 36.40 | 36.22 | 36.20 | 36.02 | 36.25 | 36.07 | -0.36% | 1,006,900 |
| Mar 25, 2025 | 36.45 | 36.27 | 36.48 | 36.30 | 36.38 | 36.20 | 36.38 | 36.20 | -0.16% | 965,010 |
| Mar 24, 2025 | 36.40 | 36.22 | 36.45 | 36.27 | 36.36 | 36.18 | 36.44 | 36.26 | 0.36% | 4,532,716 |
| Mar 21, 2025 | 36.33 | 36.15 | 36.33 | 36.15 | 36.24 | 36.06 | 36.31 | 36.13 | -0.06% | 2,610,800 |
| Mar 20, 2025 | 36.35 | 36.17 | 36.42 | 36.24 | 36.32 | 36.14 | 36.33 | 36.15 | -0.14% | 986,100 |
| Mar 19, 2025 | 36.20 | 36.02 | 36.44 | 36.26 | 36.19 | 36.01 | 36.38 | 36.20 | 0.53% | 1,059,417 |
| Mar 18, 2025 | 36.21 | 36.03 | 36.23 | 36.05 | 36.17 | 35.99 | 36.19 | 36.01 | -0.14% | 819,700 |
| Mar 17, 2025 | 36.17 | 35.99 | 36.25 | 36.07 | 36.13 | 35.95 | 36.24 | 36.06 | 0.28% | 839,407 |
| Mar 14, 2025 | 36.12 | 35.94 | 36.18 | 36.00 | 36.07 | 35.89 | 36.14 | 35.96 | 0.50% | 2,011,600 |
| Mar 13, 2025 | 36.12 | 35.94 | 36.13 | 35.95 | 35.95 | 35.77 | 35.96 | 35.78 | -0.50% | 6,962,887 |
| Mar 12, 2025 | 36.23 | 36.05 | 36.27 | 36.09 | 36.14 | 35.96 | 36.14 | 35.96 | 0.06% | 18,895,027 |
| Mar 11, 2025 | 36.28 | 36.10 | 36.29 | 36.11 | 36.10 | 35.92 | 36.12 | 35.94 | -0.41% | 3,292,627 |
| Mar 10, 2025 | 36.35 | 36.17 | 36.36 | 36.18 | 36.25 | 36.07 | 36.27 | 36.09 | -0.38% | 3,555,207 |
| Mar 7, 2025 | 36.38 | 36.20 | 36.43 | 36.25 | 36.35 | 36.17 | 36.41 | 36.23 | 0.22% | 900,849 |
| Mar 6, 2025 | 36.40 | 36.22 | 36.42 | 36.24 | 36.33 | 36.15 | 36.33 | 36.15 | -0.44% | 965,308 |
| Mar 5, 2025 | 36.45 | 36.27 | 36.50 | 36.32 | 36.40 | 36.22 | 36.49 | 36.31 | 0.08% | 1,527,910 |
| Mar 4, 2025 | 36.39 | 36.21 | 36.49 | 36.31 | 36.33 | 36.15 | 36.46 | 36.28 | 0.00% | 1,423,749 |
| Mar 3, 2025 | 36.52 | 36.34 | 36.54 | 36.36 | 36.42 | 36.24 | 36.46 | 36.28 | -0.71% | 2,012,500 |
| Feb 28, 2025 | 36.67 | 36.31 | 36.73 | 36.37 | 36.65 | 36.29 | 36.72 | 36.36 | 0.27% | 1,839,800 |
| Feb 27, 2025 | 36.69 | 36.33 | 36.71 | 36.35 | 36.60 | 36.24 | 36.62 | 36.26 | -0.19% | 1,565,435 |
| Feb 26, 2025 | 36.67 | 36.31 | 36.71 | 36.35 | 36.65 | 36.29 | 36.69 | 36.33 | 0.16% | 781,800 |
| Feb 25, 2025 | 36.63 | 36.27 | 36.65 | 36.29 | 36.59 | 36.23 | 36.63 | 36.27 | 0.19% | 736,402 |
| Feb 24, 2025 | 36.56 | 36.20 | 36.60 | 36.24 | 36.50 | 36.14 | 36.56 | 36.20 | 0.14% | 3,687,600 |
| Feb 21, 2025 | 36.58 | 36.22 | 36.60 | 36.24 | 36.51 | 36.15 | 36.51 | 36.15 | -0.14% | 876,345 |
| Feb 20, 2025 | 36.51 | 36.15 | 36.58 | 36.22 | 36.51 | 36.15 | 36.56 | 36.20 | 0.03% | 530,946 |
| Feb 19, 2025 | 36.49 | 36.13 | 36.55 | 36.19 | 36.46 | 36.10 | 36.55 | 36.19 | 0.11% | 506,608 |
| Feb 18, 2025 | 36.53 | 36.17 | 36.56 | 36.20 | 36.49 | 36.13 | 36.51 | 36.15 | -0.05% | 571,124 |
| Feb 14, 2025 | 36.55 | 36.19 | 36.60 | 36.24 | 36.53 | 36.17 | 36.53 | 36.17 | 0.08% | 608,720 |
| Feb 13, 2025 | 36.44 | 36.08 | 36.50 | 36.14 | 36.38 | 36.02 | 36.50 | 36.14 | 0.44% | 1,103,893 |
| Feb 12, 2025 | 36.30 | 35.94 | 36.38 | 36.02 | 36.29 | 35.93 | 36.34 | 35.98 | -0.22% | 873,700 |
| Feb 11, 2025 | 36.45 | 36.09 | 36.45 | 36.09 | 36.40 | 36.04 | 36.42 | 36.06 | -0.11% | 656,600 |
| Feb 10, 2025 | 36.48 | 36.12 | 36.49 | 36.13 | 36.44 | 36.08 | 36.46 | 36.10 | 0.22% | 378,400 |
| Feb 7, 2025 | 36.46 | 36.10 | 36.47 | 36.11 | 36.37 | 36.01 | 36.38 | 36.02 | -0.27% | 708,849 |
| Feb 6, 2025 | 36.55 | 36.19 | 36.55 | 36.19 | 36.47 | 36.11 | 36.48 | 36.12 | -0.16% | 435,100 |
| Feb 5, 2025 | 36.42 | 36.06 | 36.57 | 36.21 | 36.42 | 36.06 | 36.54 | 36.18 | 0.30% | 889,700 |
| Feb 4, 2025 | 36.33 | 35.97 | 36.45 | 36.09 | 36.33 | 35.97 | 36.43 | 36.07 | 0.22% | 1,306,500 |