Xtrackers Cybersecurity S... (PSWD)
NASDAQ: PSWD
· Real-Time Price · USD
37.28
-0.21 (-0.57%)
At close: Oct 01, 2025, 1:58 PM
PSWD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | n/a | -0.99% | 11 |
Sep 29, 2025 | 37.48 | 37.66 | 37.48 | 37.55 | 37.55 | 0.13% | 1,200 |
Sep 26, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.40% | 332 |
Sep 25, 2025 | 37.12 | 37.35 | 37.12 | 37.35 | 37.35 | 0.51% | 1,028 |
Sep 24, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.19% | 100 |
Sep 23, 2025 | 37.75 | 37.90 | 37.23 | 37.23 | 37.23 | -1.77% | 1,917 |
Sep 22, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.69% | 100 |
Sep 19, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.19% | 200 |
Sep 18, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.68 | 2.22% | 300 |
Sep 17, 2025 | 37.07 | 37.07 | 36.84 | 36.89 | 36.86 | 0.65% | 600 |
Sep 16, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.62 | -0.22% | 100 |
Sep 15, 2025 | 36.67 | 36.73 | 36.67 | 36.73 | 36.70 | 0.66% | 329 |
Sep 12, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.46 | -0.84% | 100 |
Sep 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.77 | 2.94% | 100 |
Sep 10, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.72 | -0.86% | 100 |
Sep 9, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.04 | -0.03% | 439 |
Sep 8, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.04 | 1.26% | 208 |
Sep 5, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.59 | 1.16% | 208 |
Sep 4, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.18 | 0.03% | 100 |
Sep 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.17 | -0.31% | 120 |
Page 1 of 28