MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PSWD — Xtrackers Cybersecurity Select Equity ETF
NasdaqXtrackers Cybersecurity Select Equity ETF
$50.15
+1.10(+2.25%)
- O
- 49.67
- H
- 50.19
- L
- 49.67
- V
- 3.13K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$50.15
Period Return+53.6%
Period High$50.19
Period Low$28.72
Avg Daily Volume967
Total Trading Days365
PSWD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $49.67 | $50.19 | $49.67 | $50.15 | +$1.10 | +2.25% | 3,130 | $50.09 | $49.67 $50.19 |
| Oct 5, 2026 | $49.12 | $49.12 | $49.05 | $49.05 | +$0.45 | +0.93% | 605 | $49.05 | $49.05 $49.12 |
| Oct 2, 2026 | $48.59 | $48.59 | $48.59 | $48.59 | +$0.28 | +0.58% | 275 | $48.83 | $48.59 $48.59 |
| Oct 1, 2026 | $48.19 | $48.34 | $48.19 | $48.32 | +$0.28 | +0.58% | 512 | $48.24 | $48.19 $48.34 |
| Sep 30, 2026 | $47.66 | $48.04 | $47.66 | $48.04 | +$0.57 | +1.21% | 263 | $48.06 | $47.66 $48.04 |
| Sep 29, 2026 | $47.21 | $47.46 | $47.21 | $47.46 | +$0.00 | +0.01% | 1,334 | $47.20 | $47.21 $47.46 |
| Sep 28, 2026 | $46.51 | $47.46 | $46.51 | $47.46 | +$0.25 | +0.54% | 955 | $47.17 | $46.51 $47.46 |
| Sep 25, 2026 | $47.82 | $47.86 | $47.20 | $47.20 | $-1.62 | -3.33% | 2,157 | $47.79 | $47.20 $47.86 |
| Sep 24, 2026 | $49.33 | $49.33 | $48.83 | $48.83 | $-0.32 | -0.66% | 1,873 | $49.20 | $48.83 $49.33 |
| Sep 23, 2026 | $48.61 | $49.16 | $48.35 | $49.15 | +$0.76 | +1.57% | 1,480 | $48.78 | $48.35 $49.16 |
| Sep 22, 2026 | $48.39 | $48.39 | $48.39 | $48.39 | +$0.12 | +0.24% | 203 | $48.46 | $48.39 $48.39 |
| Sep 21, 2026 | $48.28 | $48.28 | $48.28 | $48.28 | +$1.76 | +3.79% | 218 | $47.63 | $48.28 $48.28 |
| Sep 18, 2026 | $46.50 | $46.52 | $46.42 | $46.52 | $-0.58 | -1.23% | 866 | $46.46 | $46.42 $46.52 |
| Sep 17, 2026 | $47.28 | $48.69 | $47.09 | $47.09 | +$0.52 | +1.12% | 5,486 | $47.28 | $47.09 $48.69 |
| Sep 16, 2026 | $46.99 | $46.99 | $46.57 | $46.57 | $-0.38 | -0.81% | 1,114 | $46.81 | $46.57 $46.99 |
| Sep 15, 2026 | $45.99 | $47.02 | $45.99 | $46.95 | +$0.50 | +1.07% | 4,798 | $46.55 | $45.99 $47.02 |
| Sep 14, 2026 | $45.83 | $46.63 | $45.83 | $46.45 | +$2.76 | +6.31% | 2,233 | $46.24 | $45.83 $46.63 |
| Sep 11, 2026 | $43.80 | $43.80 | $43.62 | $43.70 | $-0.36 | -0.81% | 2,360 | $43.71 | $43.62 $43.80 |
| Sep 10, 2026 | $44.16 | $44.73 | $44.06 | $44.06 | $-0.43 | -0.96% | 2,497 | $44.39 | $44.06 $44.73 |
| Sep 9, 2026 | $44.59 | $44.60 | $44.43 | $44.48 | $-0.02 | -0.05% | 12,396 | $44.44 | $44.43 $44.60 |
| Sep 8, 2026 | $44.04 | $44.64 | $43.98 | $44.51 | +$0.05 | +0.11% | 2,485 | $44.37 | $43.98 $44.64 |
| Sep 4, 2026 | $44.26 | $44.46 | $44.26 | $44.46 | +$0.09 | +0.21% | 471 | $44.44 | $44.26 $44.46 |
| Sep 3, 2026 | $44.30 | $44.37 | $44.30 | $44.37 | +$0.99 | +2.28% | 466 | $44.17 | $44.30 $44.37 |
| Sep 2, 2026 | $44.10 | $44.10 | $43.07 | $43.38 | $-0.98 | -2.21% | 2,368 | $43.27 | $43.07 $44.10 |
| Sep 1, 2026 | $45.63 | $45.63 | $44.36 | $44.36 | $-1.81 | -3.93% | 1,559 | $45.17 | $44.36 $45.63 |
| Aug 31, 2026 | $45.98 | $46.17 | $45.98 | $46.17 | +$0.37 | +0.81% | 579 | $46.03 | $45.98 $46.17 |
| Aug 28, 2026 | $46.26 | $46.26 | $45.73 | $45.80 | $-1.31 | -2.77% | 4,064 | $45.88 | $45.73 $46.26 |
| Aug 27, 2026 | $46.49 | $47.11 | $46.43 | $47.11 | +$3.13 | +7.11% | 1,396 | $46.56 | $46.43 $47.11 |
| Aug 26, 2026 | $43.95 | $44.05 | $43.95 | $43.98 | +$0.44 | +1.01% | 552 | $43.99 | $43.95 $44.05 |
| Aug 25, 2026 | $43.92 | $43.92 | $43.54 | $43.54 | $-0.33 | -0.75% | 2,368 | $43.91 | $43.54 $43.92 |