Xtrackers Cybersecurity S... (PSWD)
NASDAQ: PSWD
· Real-Time Price · USD
35.99
1.39 (4.02%)
At close: Aug 18, 2025, 3:41 PM
34.79
-3.35%
After-hours: Aug 18, 2025, 04:04 PM EDT
PSWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 35.99 | 35.99 | 34.79 | 34.79 | 34.79 | 0.55% | 228 |
| Aug 15, 2025 | 34.58 | 34.60 | 34.58 | 34.60 | 34.60 | 0.76% | 200 |
| Aug 14, 2025 | 34.75 | 34.75 | 34.31 | 34.34 | 34.34 | -2.19% | 1,500 |
| Aug 13, 2025 | 34.96 | 35.11 | 34.96 | 35.11 | 35.11 | 1.30% | 400 |
| Aug 12, 2025 | 34.44 | 34.66 | 34.44 | 34.66 | 34.66 | 2.00% | 1,125 |
| Aug 11, 2025 | 34.33 | 34.34 | 33.98 | 33.98 | 33.98 | -0.15% | 600 |
| Aug 8, 2025 | 34.38 | 34.38 | 34.03 | 34.03 | 34.03 | -1.87% | 1,318 |
| Aug 7, 2025 | 34.95 | 34.95 | 34.68 | 34.68 | 34.68 | -2.06% | 600 |
| Aug 6, 2025 | 35.17 | 35.41 | 35.17 | 35.41 | 35.41 | 0.80% | 300 |
| Aug 5, 2025 | 35.31 | 35.31 | 35.13 | 35.13 | 35.13 | -1.24% | 320 |
| Aug 4, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 2.10% | 200 |
| Aug 1, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.69% | 200 |
| Jul 31, 2025 | 35.74 | 35.87 | 35.44 | 35.44 | 35.44 | -1.17% | 1,044 |
| Jul 30, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -1.46% | 200 |
| Jul 29, 2025 | 36.51 | 36.51 | 36.39 | 36.39 | 36.39 | 0.00% | 715 |
| Jul 28, 2025 | 36.61 | 36.61 | 36.39 | 36.39 | 36.39 | -0.84% | 300 |
| Jul 25, 2025 | 36.59 | 36.74 | 36.59 | 36.70 | 36.70 | 0.60% | 1,900 |
| Jul 24, 2025 | 36.47 | 36.48 | 36.42 | 36.48 | 36.48 | -0.41% | 600 |
| Jul 23, 2025 | 36.35 | 36.63 | 36.35 | 36.63 | 36.63 | 0.85% | 419 |
| Jul 22, 2025 | 36.13 | 36.33 | 36.13 | 36.32 | 36.32 | -0.55% | 448 |