HYLB Historical Prices
Xtrackers USD High Yield Corporate Bond ETF · daily open, high, low, close & volume
Trading days
250
Period high
37.11
Period low
34.80
Period change
-4.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 35.27 | 35.30 | 35.21 | 35.25 | -0.28% | 2,136,062 |
| Oct 29, 2026 | 35.30 | 35.41 | 35.27 | 35.35 | -0.08% | 894,088 |
| Oct 28, 2026 | 35.40 | 35.41 | 35.28 | 35.38 | +0.03% | 1,830,299 |
| Oct 27, 2026 | 35.24 | 35.38 | 35.22 | 35.37 | +0.54% | 874,191 |
| Oct 26, 2026 | 35.13 | 35.25 | 35.13 | 35.18 | +0.14% | 1,265,131 |
| Oct 23, 2026 | 35.06 | 35.14 | 35.03 | 35.13 | -0.06% | 2,799,499 |
| Oct 22, 2026 | 35.00 | 35.16 | 35.00 | 35.15 | +0.20% | 962,888 |
| Oct 21, 2026 | 35.05 | 35.12 | 35.03 | 35.08 | +0.11% | 702,173 |
| Oct 20, 2026 | 34.96 | 35.10 | 34.96 | 35.04 | +0.03% | 998,993 |
| Oct 19, 2026 | 35.08 | 35.08 | 35.02 | 35.03 | -0.03% | 704,588 |
| Oct 16, 2026 | 35.15 | 35.16 | 35.02 | 35.04 | -0.34% | 901,298 |
| Oct 15, 2026 | 35.03 | 35.20 | 35.01 | 35.16 | +0.40% | 1,154,067 |
| Oct 14, 2026 | 34.99 | 35.03 | 34.98 | 35.02 | -0.28% | 1,198,300 |
| Oct 13, 2026 | 35.20 | 35.21 | 35.08 | 35.12 | -0.28% | 1,016,915 |
| Oct 12, 2026 | 35.17 | 35.26 | 35.16 | 35.22 | +0.11% | 822,546 |
| Oct 9, 2026 | 35.19 | 35.20 | 35.12 | 35.18 | +0.14% | 1,038,026 |
| Oct 8, 2026 | 35.10 | 35.15 | 35.06 | 35.13 | -0.09% | 3,932,893 |
| Oct 7, 2026 | 35.08 | 35.16 | 35.05 | 35.16 | -0.14% | 1,202,829 |
| Oct 6, 2026 | 35.19 | 35.23 | 35.14 | 35.21 | +0.43% | 1,813,736 |
| Oct 5, 2026 | 35.00 | 35.08 | 34.98 | 35.06 | +0.11% | 1,178,755 |
| Oct 2, 2026 | 35.15 | 35.19 | 34.99 | 35.02 | +0.03% | 1,819,346 |
| Oct 1, 2026 | 34.94 | 35.04 | 34.80 | 35.01 | -0.60% | 4,664,724 |
| Sep 30, 2026 | 35.33 | 35.37 | 35.21 | 35.22 | -0.20% | 3,662,952 |
| Sep 29, 2026 | 35.38 | 35.39 | 35.16 | 35.29 | -0.23% | 3,180,279 |
| Sep 28, 2026 | 35.36 | 35.41 | 35.31 | 35.37 | -0.39% | 2,452,582 |
| Sep 25, 2026 | 35.53 | 35.54 | 35.43 | 35.51 | -0.03% | 1,938,381 |
| Sep 24, 2026 | 35.58 | 35.64 | 35.51 | 35.52 | -0.25% | 1,594,792 |
| Sep 23, 2026 | 35.83 | 35.84 | 35.60 | 35.61 | -0.78% | 2,550,418 |
| Sep 22, 2026 | 35.91 | 35.92 | 35.85 | 35.89 | +0.00% | 1,014,881 |
| Sep 21, 2026 | 35.89 | 35.91 | 35.87 | 35.89 | +0.20% | 1,279,532 |
| Sep 18, 2026 | 35.86 | 35.87 | 35.80 | 35.82 | -0.22% | 3,822,225 |
| Sep 17, 2026 | 35.90 | 35.92 | 35.88 | 35.90 | +0.28% | 622,211 |
| Sep 16, 2026 | 35.82 | 35.94 | 35.76 | 35.80 | +0.14% | 743,447 |
| Sep 15, 2026 | 35.82 | 35.83 | 35.75 | 35.75 | -0.22% | 689,658 |
| Sep 14, 2026 | 35.85 | 35.89 | 35.78 | 35.83 | -0.14% | 889,214 |
| Sep 11, 2026 | 35.97 | 35.98 | 35.87 | 35.88 | -0.03% | 920,270 |
| Sep 10, 2026 | 35.97 | 35.98 | 35.87 | 35.89 | -0.47% | 2,088,814 |
| Sep 9, 2026 | 36.10 | 36.11 | 36.05 | 36.06 | -0.17% | 734,112 |
| Sep 8, 2026 | 36.15 | 36.16 | 36.10 | 36.12 | -0.08% | 689,386 |
| Sep 4, 2026 | 36.15 | 36.17 | 36.13 | 36.15 | +0.00% | 495,449 |
| Sep 3, 2026 | 36.16 | 36.20 | 36.14 | 36.15 | +0.08% | 694,275 |
| Sep 2, 2026 | 36.14 | 36.16 | 36.11 | 36.12 | -0.88% | 710,308 |
| Aug 31, 2026 | 36.38 | 36.44 | 36.35 | 36.44 | +0.19% | 1,573,557 |
| Aug 28, 2026 | 36.47 | 36.48 | 36.35 | 36.37 | -0.16% | 573,636 |
| Aug 27, 2026 | 36.46 | 36.48 | 36.42 | 36.43 | -0.03% | 488,347 |
| Aug 26, 2026 | 36.44 | 36.46 | 36.40 | 36.44 | -0.03% | 536,065 |
| Aug 25, 2026 | 36.41 | 36.46 | 36.40 | 36.45 | +0.25% | 473,616 |
| Aug 24, 2026 | 36.34 | 36.38 | 36.31 | 36.36 | +0.11% | 687,356 |
| Aug 21, 2026 | 36.35 | 36.35 | 36.30 | 36.32 | +0.08% | 436,204 |
| Aug 20, 2026 | 36.31 | 36.34 | 36.27 | 36.29 | -0.19% | 905,012 |
| Aug 19, 2026 | 36.37 | 36.39 | 36.34 | 36.36 | +0.14% | 911,513 |
| Aug 18, 2026 | 36.31 | 36.32 | 36.28 | 36.31 | -0.06% | 314,666 |
| Aug 17, 2026 | 36.34 | 36.37 | 36.33 | 36.33 | -0.16% | 430,049 |
| Aug 14, 2026 | 36.41 | 36.41 | 36.36 | 36.39 | -0.05% | 262,652 |
| Aug 13, 2026 | 36.37 | 36.43 | 36.36 | 36.41 | +0.22% | 453,819 |
| Aug 12, 2026 | 36.33 | 36.34 | 36.31 | 36.33 | +0.14% | 504,626 |
| Aug 11, 2026 | 36.30 | 36.31 | 36.27 | 36.28 | +0.07% | 311,723 |
| Aug 10, 2026 | 36.32 | 36.32 | 36.24 | 36.26 | -0.23% | 415,330 |
| Aug 7, 2026 | 36.35 | 36.35 | 36.31 | 36.34 | +0.25% | 760,592 |
| Aug 6, 2026 | 36.28 | 36.29 | 36.23 | 36.25 | -0.06% | 1,349,611 |
| Aug 5, 2026 | 36.30 | 36.30 | 36.24 | 36.27 | -0.06% | 782,831 |
| Aug 4, 2026 | 36.20 | 36.30 | 36.20 | 36.29 | +0.28% | 852,887 |
| Aug 3, 2026 | 36.12 | 36.19 | 36.12 | 36.19 | -0.28% | 1,514,330 |
| Jul 31, 2026 | 36.27 | 36.32 | 36.18 | 36.29 | +0.00% | 1,580,016 |
| Jul 30, 2026 | 36.23 | 36.29 | 36.22 | 36.29 | +0.30% | 738,059 |
| Jul 29, 2026 | 36.25 | 36.27 | 36.14 | 36.18 | -0.19% | 1,083,897 |
| Jul 28, 2026 | 36.21 | 36.25 | 36.18 | 36.25 | +0.19% | 585,556 |
| Jul 27, 2026 | 36.22 | 36.23 | 36.17 | 36.18 | +0.03% | 751,978 |
| Jul 24, 2026 | 36.17 | 36.19 | 36.14 | 36.17 | +0.00% | 2,966,956 |
| Jul 23, 2026 | 36.19 | 36.22 | 36.11 | 36.17 | -0.36% | 2,452,717 |
| Jul 22, 2026 | 36.35 | 36.36 | 36.28 | 36.30 | -0.14% | 448,252 |
| Jul 21, 2026 | 36.39 | 36.40 | 36.34 | 36.35 | -0.08% | 426,234 |
| Jul 20, 2026 | 36.40 | 36.42 | 36.37 | 36.38 | +0.03% | 481,064 |
| Jul 17, 2026 | 36.41 | 36.43 | 36.37 | 36.37 | -0.14% | 754,039 |
| Jul 16, 2026 | 36.39 | 36.43 | 36.38 | 36.42 | +0.03% | 425,543 |
| Jul 15, 2026 | 36.36 | 36.43 | 36.36 | 36.41 | +0.17% | 724,106 |
| Jul 14, 2026 | 36.36 | 36.38 | 36.30 | 36.35 | +0.25% | 570,195 |
| Jul 13, 2026 | 36.36 | 36.36 | 36.25 | 36.26 | -0.25% | 752,363 |
| Jul 10, 2026 | 36.40 | 36.41 | 36.32 | 36.35 | -0.11% | 836,594 |
| Jul 9, 2026 | 36.38 | 36.44 | 36.37 | 36.39 | +0.11% | 909,575 |
| Jul 8, 2026 | 36.33 | 36.35 | 36.29 | 36.35 | -0.16% | 1,133,413 |
| Jul 7, 2026 | 36.43 | 36.43 | 36.38 | 36.41 | -0.08% | 750,011 |
| Jul 6, 2026 | 36.40 | 36.48 | 36.39 | 36.44 | +0.14% | 1,552,093 |
| Jul 2, 2026 | 36.37 | 36.41 | 36.36 | 36.39 | +0.17% | 1,432,410 |
| Jul 1, 2026 | 36.28 | 36.34 | 36.27 | 36.33 | -0.52% | 1,749,593 |
| Jun 30, 2026 | 36.51 | 36.56 | 36.51 | 36.52 | +0.00% | 1,981,381 |
| Jun 29, 2026 | 36.49 | 36.53 | 36.46 | 36.52 | +0.22% | 1,909,601 |
| Jun 26, 2026 | 36.42 | 36.49 | 36.42 | 36.44 | -0.08% | 654,032 |
| Jun 25, 2026 | 36.48 | 36.51 | 36.43 | 36.47 | +0.03% | 1,005,918 |
| Jun 24, 2026 | 36.49 | 36.52 | 36.44 | 36.46 | +0.03% | 1,496,124 |
| Jun 23, 2026 | 36.44 | 36.49 | 36.44 | 36.45 | -0.11% | 1,836,864 |
| Jun 22, 2026 | 36.49 | 36.53 | 36.45 | 36.49 | -0.03% | 1,711,616 |
| Jun 18, 2026 | 36.50 | 36.53 | 36.48 | 36.50 | +0.22% | 1,450,127 |
| Jun 17, 2026 | 36.50 | 36.54 | 36.38 | 36.42 | -0.30% | 1,155,193 |
| Jun 16, 2026 | 36.55 | 36.57 | 36.52 | 36.53 | +0.00% | 800,967 |
| Jun 15, 2026 | 36.60 | 36.60 | 36.53 | 36.53 | +0.11% | 651,857 |
| Jun 12, 2026 | 36.50 | 36.52 | 36.44 | 36.49 | +0.00% | 1,208,831 |
| Jun 11, 2026 | 36.33 | 36.50 | 36.30 | 36.49 | +0.63% | 1,168,684 |
| Jun 10, 2026 | 36.32 | 36.36 | 36.25 | 36.26 | -0.22% | 1,037,877 |
| Jun 9, 2026 | 36.35 | 36.41 | 36.27 | 36.34 | +0.08% | 1,127,928 |
| Jun 8, 2026 | 36.33 | 36.34 | 36.29 | 36.31 | +0.11% | 1,299,285 |
| Jun 5, 2026 | 36.38 | 36.38 | 36.23 | 36.27 | -0.47% | 1,109,659 |
| Jun 4, 2026 | 36.40 | 36.45 | 36.40 | 36.44 | +0.11% | 632,804 |
| Jun 3, 2026 | 36.40 | 36.41 | 36.35 | 36.40 | -0.18% | 930,557 |
| Jun 2, 2026 | 36.44 | 36.47 | 36.41 | 36.47 | +0.12% | 768,257 |
| Jun 1, 2026 | 36.43 | 36.46 | 36.34 | 36.42 | -0.68% | 2,133,489 |
| May 29, 2026 | 36.63 | 36.70 | 36.62 | 36.67 | +0.16% | 2,007,040 |
| May 28, 2026 | 36.56 | 36.64 | 36.54 | 36.61 | +0.05% | 767,195 |
| May 27, 2026 | 36.60 | 36.62 | 36.55 | 36.59 | -0.05% | 843,895 |
| May 26, 2026 | 36.59 | 36.63 | 36.53 | 36.61 | +0.36% | 2,513,760 |
| May 22, 2026 | 36.53 | 36.53 | 36.46 | 36.48 | -0.03% | 952,330 |
| May 21, 2026 | 36.40 | 36.52 | 36.37 | 36.49 | +0.08% | 1,141,572 |
| May 20, 2026 | 36.29 | 36.46 | 36.26 | 36.46 | +0.63% | 1,126,957 |
| May 19, 2026 | 36.26 | 36.27 | 36.18 | 36.23 | -0.25% | 1,714,691 |
| May 18, 2026 | 36.35 | 36.38 | 36.26 | 36.32 | +0.06% | 3,500,308 |
| May 15, 2026 | 36.36 | 36.38 | 36.30 | 36.30 | -0.44% | 573,179 |
| May 14, 2026 | 36.51 | 36.55 | 36.46 | 36.46 | -0.08% | 609,475 |
| May 13, 2026 | 36.46 | 36.50 | 36.42 | 36.49 | +0.03% | 411,327 |
| May 12, 2026 | 36.45 | 36.48 | 36.38 | 36.48 | -0.14% | 720,516 |
| May 11, 2026 | 36.56 | 36.61 | 36.51 | 36.53 | -0.16% | 720,671 |
| May 8, 2026 | 36.53 | 36.59 | 36.52 | 36.59 | +0.33% | 557,470 |
| May 7, 2026 | 36.61 | 36.62 | 36.47 | 36.47 | -0.44% | 528,180 |
| May 6, 2026 | 36.58 | 36.64 | 36.56 | 36.63 | +0.33% | 970,670 |
| May 5, 2026 | 36.48 | 36.55 | 36.48 | 36.51 | +0.14% | 1,436,746 |
| May 4, 2026 | 36.55 | 36.55 | 36.39 | 36.46 | -0.30% | 1,236,274 |
| May 1, 2026 | 36.57 | 36.64 | 36.55 | 36.57 | -0.46% | 2,132,513 |
| Apr 30, 2026 | 36.64 | 36.75 | 36.63 | 36.74 | +0.33% | 1,722,098 |
| Apr 29, 2026 | 36.68 | 36.69 | 36.54 | 36.62 | -0.33% | 1,833,109 |
| Apr 28, 2026 | 36.68 | 36.75 | 36.68 | 36.74 | -0.11% | 1,746,254 |
| Apr 27, 2026 | 36.76 | 36.78 | 36.73 | 36.78 | +0.08% | 2,044,981 |
| Apr 24, 2026 | 36.75 | 36.80 | 36.67 | 36.75 | +0.11% | 839,979 |
| Apr 23, 2026 | 36.74 | 36.78 | 36.61 | 36.71 | -0.16% | 443,167 |
| Apr 22, 2026 | 36.76 | 36.80 | 36.72 | 36.77 | +0.16% | 595,029 |
| Apr 21, 2026 | 36.78 | 36.79 | 36.68 | 36.71 | -0.24% | 2,295,808 |
| Apr 20, 2026 | 36.82 | 36.84 | 36.76 | 36.80 | -0.11% | 931,972 |
| Apr 17, 2026 | 36.79 | 36.88 | 36.79 | 36.84 | +0.44% | 5,304,476 |
| Apr 16, 2026 | 36.75 | 36.75 | 36.65 | 36.68 | -0.08% | 633,255 |
| Apr 15, 2026 | 36.74 | 36.74 | 36.68 | 36.71 | -0.11% | 425,186 |
| Apr 14, 2026 | 36.68 | 36.77 | 36.67 | 36.75 | +0.33% | 1,120,457 |
| Apr 13, 2026 | 36.47 | 36.63 | 36.47 | 36.63 | +0.36% | 997,451 |
| Apr 10, 2026 | 36.67 | 36.67 | 36.50 | 36.50 | -0.38% | 746,030 |
| Apr 9, 2026 | 36.60 | 36.70 | 36.53 | 36.64 | +0.03% | 1,174,293 |
| Apr 8, 2026 | 36.76 | 36.77 | 36.55 | 36.63 | +0.63% | 3,896,423 |
| Apr 7, 2026 | 36.38 | 36.41 | 36.22 | 36.40 | +0.05% | 3,309,001 |
| Apr 6, 2026 | 36.31 | 36.40 | 36.30 | 36.38 | +0.14% | 2,589,368 |
| Apr 2, 2026 | 36.10 | 36.36 | 36.10 | 36.33 | +0.25% | 5,505,638 |
| Apr 1, 2026 | 36.23 | 36.27 | 36.18 | 36.24 | +0.22% | 2,876,200 |
| Mar 31, 2026 | 36.18 | 36.40 | 36.16 | 36.16 | +0.39% | 3,462,112 |
| Mar 30, 2026 | 36.12 | 36.15 | 36.00 | 36.02 | +0.06% | 1,422,268 |
| Mar 27, 2026 | 36.01 | 36.04 | 35.92 | 36.00 | -0.22% | 1,355,060 |
| Mar 26, 2026 | 36.19 | 36.26 | 36.03 | 36.08 | -0.66% | 1,378,145 |
| Mar 25, 2026 | 36.32 | 36.38 | 36.27 | 36.32 | +0.36% | 1,150,040 |
| Mar 24, 2026 | 36.21 | 36.28 | 36.13 | 36.19 | -0.30% | 3,055,365 |
| Mar 23, 2026 | 36.26 | 36.42 | 36.18 | 36.30 | +0.67% | 6,356,808 |
| Mar 20, 2026 | 36.32 | 36.34 | 36.03 | 36.06 | -0.93% | 5,050,786 |
| Mar 19, 2026 | 36.14 | 36.41 | 36.11 | 36.40 | +0.28% | 1,341,561 |
| Mar 18, 2026 | 36.42 | 36.43 | 36.28 | 36.30 | -0.47% | 1,148,044 |
| Mar 17, 2026 | 36.39 | 36.48 | 36.39 | 36.47 | +0.39% | 930,943 |
| Mar 16, 2026 | 36.33 | 36.40 | 36.29 | 36.33 | +0.41% | 6,944,612 |
| Mar 13, 2026 | 36.35 | 36.41 | 36.16 | 36.18 | -0.19% | 2,820,236 |
| Mar 12, 2026 | 36.46 | 36.46 | 36.24 | 36.25 | -0.68% | 5,556,417 |
| Mar 11, 2026 | 36.55 | 36.58 | 36.48 | 36.50 | -0.19% | 1,201,960 |
| Mar 10, 2026 | 36.59 | 36.72 | 36.57 | 36.57 | -0.16% | 1,631,498 |
| Mar 9, 2026 | 36.36 | 36.63 | 36.35 | 36.63 | +0.49% | 1,721,795 |
| Mar 6, 2026 | 36.48 | 36.56 | 36.42 | 36.45 | -0.41% | 2,903,600 |
| Mar 5, 2026 | 36.69 | 36.71 | 36.57 | 36.60 | -0.38% | 1,649,743 |
| Mar 4, 2026 | 36.66 | 36.77 | 36.66 | 36.74 | +0.30% | 1,184,057 |
| Mar 3, 2026 | 36.54 | 36.70 | 36.51 | 36.63 | -0.19% | 2,171,669 |
| Mar 2, 2026 | 36.61 | 36.74 | 36.59 | 36.70 | -0.60% | 3,353,509 |
| Feb 27, 2026 | 36.92 | 36.95 | 36.89 | 36.92 | -0.14% | 2,326,706 |
| Feb 26, 2026 | 36.99 | 37.00 | 36.92 | 36.97 | -0.05% | 1,176,783 |
| Feb 25, 2026 | 36.94 | 36.99 | 36.94 | 36.99 | +0.14% | 778,083 |
| Feb 24, 2026 | 36.95 | 36.96 | 36.88 | 36.94 | -0.08% | 847,618 |
| Feb 23, 2026 | 37.00 | 37.02 | 36.95 | 36.97 | -0.11% | 672,377 |
| Feb 20, 2026 | 36.98 | 37.02 | 36.95 | 37.01 | +0.05% | 848,210 |
| Feb 19, 2026 | 36.96 | 36.99 | 36.93 | 36.99 | +0.05% | 1,110,311 |
| Feb 18, 2026 | 36.94 | 37.00 | 36.94 | 36.97 | +0.11% | 785,036 |
| Feb 17, 2026 | 36.94 | 36.94 | 36.89 | 36.93 | -0.03% | 6,179,134 |
| Feb 13, 2026 | 36.93 | 36.98 | 36.92 | 36.94 | +0.05% | 861,587 |
| Feb 12, 2026 | 36.97 | 37.00 | 36.90 | 36.92 | -0.05% | 710,381 |
| Feb 11, 2026 | 36.96 | 36.97 | 36.88 | 36.94 | +0.00% | 1,006,239 |
| Feb 10, 2026 | 36.99 | 37.01 | 36.94 | 36.94 | -0.03% | 623,435 |
| Feb 9, 2026 | 36.91 | 36.97 | 36.90 | 36.95 | +0.11% | 732,111 |
| Feb 6, 2026 | 36.85 | 36.92 | 36.84 | 36.91 | +0.30% | 744,808 |
| Feb 5, 2026 | 36.79 | 36.83 | 36.75 | 36.80 | -0.05% | 1,656,885 |
| Feb 4, 2026 | 36.87 | 36.88 | 36.79 | 36.82 | -0.14% | 1,154,171 |
| Feb 3, 2026 | 36.88 | 36.91 | 36.78 | 36.87 | +0.00% | 2,617,136 |
| Feb 2, 2026 | 36.84 | 36.89 | 36.84 | 36.87 | -0.49% | 2,486,033 |
| Jan 30, 2026 | 37.01 | 37.08 | 37.00 | 37.05 | +0.08% | 2,191,612 |
| Jan 29, 2026 | 37.04 | 37.05 | 36.98 | 37.02 | -0.03% | 872,608 |
| Jan 28, 2026 | 37.08 | 37.09 | 37.02 | 37.03 | -0.13% | 1,184,361 |
| Jan 27, 2026 | 37.09 | 37.11 | 37.07 | 37.08 | -0.03% | 1,351,889 |
| Jan 26, 2026 | 37.09 | 37.11 | 37.06 | 37.09 | +0.05% | 891,215 |
| Jan 23, 2026 | 37.09 | 37.10 | 37.03 | 37.07 | -0.03% | 926,354 |
| Jan 22, 2026 | 37.09 | 37.11 | 37.07 | 37.08 | +0.03% | 731,269 |
| Jan 21, 2026 | 37.01 | 37.09 | 37.00 | 37.07 | +0.27% | 1,103,435 |
| Jan 20, 2026 | 36.93 | 37.00 | 36.90 | 36.97 | -0.19% | 1,335,056 |
| Jan 16, 2026 | 37.06 | 37.06 | 37.01 | 37.04 | +0.05% | 893,699 |
| Jan 15, 2026 | 37.05 | 37.05 | 37.00 | 37.02 | +0.03% | 2,691,399 |
| Jan 14, 2026 | 36.98 | 37.02 | 36.97 | 37.01 | -0.03% | 1,094,604 |
| Jan 13, 2026 | 37.03 | 37.04 | 36.98 | 37.02 | +0.05% | 13,311,752 |
| Jan 12, 2026 | 36.96 | 37.02 | 36.95 | 37.00 | -0.03% | 742,967 |
| Jan 9, 2026 | 36.99 | 37.05 | 36.98 | 37.01 | +0.11% | 1,021,692 |
| Jan 8, 2026 | 36.94 | 36.97 | 36.92 | 36.97 | +0.00% | 811,113 |
| Jan 7, 2026 | 36.99 | 36.99 | 36.93 | 36.97 | +0.00% | 1,108,617 |
| Jan 6, 2026 | 36.96 | 36.98 | 36.92 | 36.97 | +0.05% | 828,224 |
| Jan 5, 2026 | 36.88 | 36.96 | 36.88 | 36.95 | +0.27% | 1,850,796 |
| Jan 2, 2026 | 36.88 | 36.88 | 36.81 | 36.85 | +0.05% | 1,593,893 |
| Dec 31, 2025 | 36.87 | 36.89 | 36.83 | 36.83 | -0.11% | 934,533 |
| Dec 30, 2025 | 36.84 | 36.89 | 36.83 | 36.87 | +0.08% | 1,114,402 |
| Dec 29, 2025 | 36.81 | 36.85 | 36.80 | 36.84 | +0.05% | 604,689 |
| Dec 26, 2025 | 36.83 | 36.86 | 36.81 | 36.82 | -0.05% | 419,476 |
| Dec 24, 2025 | 36.77 | 36.84 | 36.77 | 36.84 | +0.16% | 417,038 |
| Dec 23, 2025 | 36.73 | 36.78 | 36.71 | 36.78 | +0.11% | 711,030 |
| Dec 22, 2025 | 36.75 | 36.75 | 36.68 | 36.74 | -0.46% | 939,909 |
| Dec 19, 2025 | 36.94 | 36.97 | 36.91 | 36.91 | -0.05% | 771,915 |
| Dec 18, 2025 | 36.93 | 36.94 | 36.88 | 36.93 | +0.27% | 1,284,673 |
| Dec 17, 2025 | 36.87 | 36.87 | 36.80 | 36.83 | -0.11% | 1,190,516 |
| Dec 16, 2025 | 36.86 | 36.88 | 36.83 | 36.87 | +0.03% | 1,068,323 |
| Dec 15, 2025 | 36.89 | 36.89 | 36.83 | 36.86 | +0.11% | 1,269,266 |
| Dec 12, 2025 | 36.87 | 36.88 | 36.81 | 36.82 | -0.19% | 1,409,131 |
| Dec 11, 2025 | 36.89 | 36.91 | 36.87 | 36.89 | +0.00% | 1,853,241 |
| Dec 10, 2025 | 36.76 | 36.93 | 36.76 | 36.89 | +0.33% | 3,936,641 |
| Dec 9, 2025 | 36.82 | 36.84 | 36.77 | 36.77 | -0.11% | 1,000,541 |
| Dec 8, 2025 | 36.90 | 36.90 | 36.79 | 36.81 | -0.22% | 1,429,636 |
| Dec 5, 2025 | 36.91 | 36.93 | 36.86 | 36.89 | +0.03% | 849,995 |
| Dec 4, 2025 | 36.88 | 36.89 | 36.82 | 36.88 | +0.03% | 812,129 |
| Dec 3, 2025 | 36.84 | 36.91 | 36.83 | 36.87 | +0.11% | 1,412,682 |
| Dec 2, 2025 | 36.81 | 36.85 | 36.78 | 36.83 | +0.19% | 911,706 |
| Dec 1, 2025 | 36.72 | 36.79 | 36.71 | 36.76 | -0.70% | 2,016,159 |
| Nov 28, 2025 | 37.04 | 37.06 | 36.99 | 37.02 | +0.05% | 600,073 |
| Nov 26, 2025 | 36.97 | 37.03 | 36.94 | 37.00 | +0.11% | 2,899,402 |
| Nov 25, 2025 | 36.81 | 36.97 | 36.81 | 36.96 | +0.41% | 1,359,228 |
| Nov 24, 2025 | 36.77 | 36.83 | 36.76 | 36.81 | +0.22% | 1,495,402 |
| Nov 21, 2025 | 36.67 | 36.76 | 36.63 | 36.73 | +0.30% | 1,161,589 |
| Nov 20, 2025 | 36.75 | 36.79 | 36.62 | 36.62 | -0.05% | 944,981 |
| Nov 19, 2025 | 36.63 | 36.71 | 36.61 | 36.64 | +0.11% | 989,880 |
| Nov 18, 2025 | 36.57 | 36.65 | 36.56 | 36.60 | -0.03% | 1,705,564 |
| Nov 17, 2025 | 36.65 | 36.69 | 36.57 | 36.61 | -0.16% | 2,000,523 |
| Nov 14, 2025 | 36.61 | 36.74 | 36.60 | 36.67 | +0.03% | 985,427 |
| Nov 13, 2025 | 36.76 | 36.76 | 36.63 | 36.66 | -0.38% | 746,165 |
| Nov 12, 2025 | 36.87 | 36.88 | 36.78 | 36.80 | -0.22% | 670,066 |
| Nov 11, 2025 | 36.83 | 36.89 | 36.83 | 36.88 | +0.14% | 677,628 |
| Nov 10, 2025 | 36.77 | 36.85 | 36.76 | 36.83 | +0.35% | 2,557,976 |
| Nov 7, 2025 | 36.67 | 36.70 | 36.59 | 36.70 | +0.08% | 989,935 |
| Nov 6, 2025 | 36.68 | 36.70 | 36.62 | 36.67 | +0.08% | 1,065,369 |
| Nov 5, 2025 | 36.65 | 36.68 | 36.62 | 36.64 | +0.08% | 1,967,832 |
| Nov 4, 2025 | 36.53 | 36.64 | 36.53 | 36.61 | -0.03% | 1,857,655 |
| Nov 3, 2025 | 36.73 | 36.73 | 36.60 | 36.62 | -0.84% | 3,095,374 |
| Oct 31, 2025 | 36.96 | 37.00 | 36.89 | 36.93 | +0.03% | 2,014,979 |
Daily open, high, low, close and volume for Xtrackers USD High Yield Corporate Bond ETF (HYLB). Showing 250 trading days. Unadjusted prices.