Xtrackers High Beta High Yield Bond ETF (NY: HYUP )

48.05 USD -0.10 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 48.00 48.09 47.96 48.05 7,095 -0.10(-0.21%)
May 10, 2021 48.19 48.26 48.15 48.15 3,436 -0.07(-0.14%)
May 07, 2021 48.23 48.26 48.22 48.22 1,688 +0.05(+0.10%)
May 06, 2021 48.23 48.23 48.16 48.17 4,027 -0.02(-0.04%)
May 05, 2021 48.16 48.24 48.13 48.19 5,538 +0.10(+0.20%)
May 04, 2021 48.08 48.09 47.97 48.09 6,354 -0.05(-0.10%)
May 03, 2021 48.15 48.19 48.12 48.14 8,404 -0.17(-0.36%)
Apr 30, 2021 48.29 48.37 48.29 48.31 1,800 -0.04(-0.08%)
Apr 29, 2021 48.31 48.36 48.31 48.35 1,271 +0.08(+0.17%)
Apr 28, 2021 48.22 48.31 48.17 48.27 5,774 +0.05(+0.11%)
Apr 27, 2021 48.22 48.25 48.22 48.22 2,536 -0.02(-0.04%)
Apr 26, 2021 48.30 48.31 48.24 48.24 8,285 -0.01(-0.01%)
Apr 23, 2021 48.22 48.31 48.21 48.24 900 +0.12(+0.25%)
Apr 22, 2021 48.14 48.21 48.10 48.12 4,198 -0.03(-0.05%)
Apr 21, 2021 48.10 48.15 48.08 48.15 2,171 +0.12(+0.26%)
Apr 20, 2021 48.07 48.07 48.00 48.02 2,198 -0.11(-0.22%)
Apr 19, 2021 48.17 48.17 48.11 48.13 14,173 -0.11(-0.23%)
Apr 16, 2021 48.25 48.26 48.24 48.24 1,700 -0.04(-0.08%)
Apr 15, 2021 48.21 48.28 48.21 48.28 801 +0.18(+0.36%)
Apr 14, 2021 48.18 48.18 48.10 48.10 1,485 -0.03(-0.05%)
Apr 13, 2021 48.04 48.12 48.03 48.12 4,187 +0.01(+0.03%)
Apr 12, 2021 48.12 48.12 48.05 48.11 4,166 -0.06(-0.13%)
Apr 09, 2021 48.20 48.20 48.14 48.17 10,400 -0.05(-0.11%)
Apr 08, 2021 48.26 48.28 48.20 48.23 26,829 +0.01(+0.02%)
Apr 07, 2021 48.28 48.28 48.17 48.22 4,435 +0.02(+0.04%)
Apr 06, 2021 48.08 48.25 48.08 48.20 32,192 +0.11(+0.23%)
Apr 05, 2021 48.05 48.13 48.04 48.09 54,687 +0.07(+0.15%)
Apr 01, 2021 48.04 48.04 47.94 48.02 16,500 -0.18(-0.36%)
Mar 31, 2021 48.12 48.25 48.12 48.20 6,003 +0.15(+0.31%)
Mar 30, 2021 48.10 48.11 48.05 48.05 5,125 -0.09(-0.18%)
Mar 29, 2021 48.08 48.15 48.02 48.13 2,823 +0.06(+0.13%)
Mar 26, 2021 47.94 48.07 47.94 48.07 700 +0.15(+0.31%)
Mar 25, 2021 47.87 47.97 47.80 47.92 1,836 +0.03(+0.05%)
Mar 24, 2021 48.00 48.03 47.90 47.90 1,717 +0.10(+0.22%)
Mar 23, 2021 47.74 47.86 47.72 47.79 2,299 -0.02(-0.03%)
Mar 22, 2021 47.76 47.89 47.76 47.81 4,824 +0.14(+0.29%)
Mar 19, 2021 47.56 47.67 47.46 47.67 4,900 +0.24(+0.52%)
Mar 18, 2021 47.64 47.68 47.43 47.43 2,735 -0.38(-0.80%)
Mar 17, 2021 47.70 47.81 47.65 47.81 2,530 +0.09(+0.18%)
Mar 16, 2021 47.87 47.87 47.72 47.72 1,166 -0.18(-0.37%)
Mar 15, 2021 47.91 47.91 47.90 47.90 402 +0.03(+0.07%)
Mar 12, 2021 47.84 47.87 47.76 47.87 2,700 -0.07(-0.15%)
Mar 11, 2021 48.00 48.07 47.93 47.94 3,998 +0.14(+0.30%)
Mar 10, 2021 47.79 47.80 47.79 47.80 1,059 +0.21(+0.44%)
Mar 09, 2021 47.68 47.77 47.59 47.59 3,802 +0.15(+0.31%)
Mar 08, 2021 47.88 47.88 47.44 47.44 5,302 -0.47(-0.98%)
Mar 05, 2021 47.67 47.91 47.60 47.91 3,200 +0.24(+0.50%)
Mar 04, 2021 47.90 48.03 47.67 47.67 1,056 -0.24(-0.50%)
Mar 03, 2021 47.87 47.91 47.85 47.91 1,039 -0.05(-0.11%)
Mar 02, 2021 48.05 48.08 47.96 47.96 1,640 -0.12(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.