MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HYDW — Xtrackers Low Beta High Yield Bond ETF
NYSE ArcaXtrackers Low Beta High Yield Bond ETF
$45.51
+0.02(+0.05%)
- O
- 45.62
- H
- 45.64
- L
- 45.51
- V
- 1.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.51
Period Return-1.16%
Period High$47.57
Period Low$45.21
Avg Daily Volume38.5K
Total Trading Days365
HYDW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.62 | $45.64 | $45.51 | $45.51 | +$0.02 | +0.05% | 1,525 | $45.59 | $45.51 $45.64 |
| Oct 1, 2026 | $45.34 | $45.75 | $45.21 | $45.49 | $-0.13 | -0.29% | 38,592 | $45.46 | $45.21 $45.75 |
| Sep 30, 2026 | $45.78 | $45.78 | $45.61 | $45.62 | $-0.05 | -0.11% | 2,987 | $45.71 | $45.61 $45.78 |
| Sep 29, 2026 | $45.70 | $45.73 | $45.59 | $45.67 | $-0.07 | -0.15% | 3,638 | $45.66 | $45.59 $45.73 |
| Sep 28, 2026 | $45.77 | $45.78 | $45.66 | $45.74 | $-0.17 | -0.37% | 6,218 | $45.72 | $45.66 $45.78 |
| Sep 25, 2026 | $45.86 | $45.92 | $45.76 | $45.91 | +$0.01 | +0.03% | 8,939 | $45.82 | $45.76 $45.92 |
| Sep 24, 2026 | $45.94 | $45.98 | $45.83 | $45.90 | $-0.10 | -0.21% | 4,759 | $45.92 | $45.83 $45.98 |
| Sep 23, 2026 | $46.12 | $46.20 | $45.99 | $45.99 | $-0.30 | -0.65% | 4,758 | $46.11 | $45.99 $46.20 |
| Sep 22, 2026 | $46.23 | $46.29 | $46.22 | $46.29 | +$0.03 | +0.07% | 3,846 | $46.24 | $46.22 $46.29 |
| Sep 21, 2026 | $46.25 | $46.30 | $45.94 | $46.26 | +$0.09 | +0.20% | 13,394 | $46.21 | $45.94 $46.30 |
| Sep 18, 2026 | $46.17 | $46.24 | $46.16 | $46.17 | $-0.05 | -0.11% | 5,044 | $46.20 | $46.16 $46.24 |
| Sep 17, 2026 | $46.22 | $46.27 | $46.21 | $46.22 | +$0.05 | +0.11% | 2,992 | $46.26 | $46.21 $46.27 |
| Sep 16, 2026 | $46.23 | $46.33 | $46.12 | $46.17 | +$0.05 | +0.11% | 6,534 | $46.20 | $46.12 $46.33 |
| Sep 15, 2026 | $46.17 | $46.25 | $46.09 | $46.12 | $-0.10 | -0.22% | 6,934 | $46.17 | $46.09 $46.25 |
| Sep 14, 2026 | $46.19 | $46.28 | $46.13 | $46.22 | $-0.01 | -0.03% | 4,721 | $46.25 | $46.13 $46.28 |
| Sep 11, 2026 | $46.34 | $46.34 | $46.23 | $46.23 | $-0.04 | -0.09% | 5,574 | $46.30 | $46.23 $46.34 |
| Sep 10, 2026 | $46.34 | $46.41 | $46.26 | $46.28 | $-0.18 | -0.39% | 2,459 | $46.33 | $46.26 $46.41 |
| Sep 9, 2026 | $46.51 | $46.51 | $46.45 | $46.46 | $-0.06 | -0.14% | 2,510 | $46.48 | $46.45 $46.51 |
| Sep 8, 2026 | $46.54 | $46.57 | $46.51 | $46.52 | $-0.03 | -0.06% | 3,680 | $46.55 | $46.51 $46.57 |
| Sep 4, 2026 | $46.54 | $46.58 | $46.54 | $46.55 | $-0.05 | -0.12% | 1,119 | $46.56 | $46.54 $46.58 |
| Sep 3, 2026 | $46.56 | $46.61 | $46.56 | $46.60 | +$0.07 | +0.15% | 1,289 | $46.59 | $46.56 $46.61 |
| Sep 2, 2026 | $46.57 | $46.57 | $46.52 | $46.54 | +$0.04 | +0.08% | 3,933 | $46.55 | $46.52 $46.57 |
| Sep 1, 2026 | $46.55 | $46.56 | $46.50 | $46.50 | $-0.34 | -0.73% | 4,220 | $46.53 | $46.50 $46.56 |
| Aug 31, 2026 | $46.79 | $46.84 | $46.77 | $46.84 | +$0.05 | +0.11% | 2,833 | $46.79 | $46.77 $46.84 |
| Aug 28, 2026 | $46.78 | $46.87 | $46.76 | $46.79 | $-0.08 | -0.16% | 3,424 | $46.80 | $46.76 $46.87 |
| Aug 27, 2026 | $46.86 | $46.88 | $46.86 | $46.87 | $-0.00 | +0.00% | 1,528 | $46.87 | $46.86 $46.88 |
| Aug 26, 2026 | $46.82 | $46.87 | $46.80 | $46.87 | +$0.01 | +0.01% | 4,951 | $46.88 | $46.80 $46.87 |
| Aug 25, 2026 | $46.84 | $46.86 | $46.84 | $46.86 | +$0.06 | +0.13% | 601 | $46.83 | $46.84 $46.86 |
| Aug 24, 2026 | $46.73 | $46.80 | $46.73 | $46.80 | $-0.02 | -0.04% | 3,707 | $46.75 | $46.73 $46.80 |
| Aug 21, 2026 | $46.73 | $46.82 | $46.73 | $46.82 | $-0.02 | -0.05% | 610 | $46.76 | $46.73 $46.82 |