HYUP Historical Prices
Xtrackers High Beta High Yield Bond ETF · daily open, high, low, close & volume
Trading days
250
Period high
42.57
Period low
39.01
Period change
-6.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 39.24 | 39.24 | 39.15 | 39.15 | -0.70% | 988 |
| Oct 30, 2026 | 39.45 | 39.45 | 39.35 | 39.42 | -0.30% | 5,778 |
| Oct 29, 2026 | 39.60 | 39.63 | 39.50 | 39.54 | -0.20% | 4,865 |
| Oct 28, 2026 | 39.64 | 39.67 | 39.60 | 39.62 | +0.04% | 5,973 |
| Oct 27, 2026 | 39.40 | 39.61 | 39.38 | 39.61 | +0.82% | 3,543 |
| Oct 26, 2026 | 39.29 | 39.37 | 39.24 | 39.28 | +0.38% | 4,069 |
| Oct 23, 2026 | 39.14 | 39.14 | 39.12 | 39.14 | -0.14% | 3,379 |
| Oct 22, 2026 | 39.21 | 39.27 | 39.18 | 39.19 | +0.01% | 14,696 |
| Oct 21, 2026 | 39.24 | 39.24 | 39.18 | 39.19 | +0.21% | 16,383 |
| Oct 20, 2026 | 39.11 | 39.16 | 39.07 | 39.10 | -0.14% | 18,636 |
| Oct 19, 2026 | 39.26 | 39.26 | 39.01 | 39.16 | -0.19% | 15,279 |
| Oct 16, 2026 | 39.39 | 39.41 | 39.23 | 39.23 | -0.22% | 4,533 |
| Oct 15, 2026 | 39.34 | 39.43 | 39.30 | 39.32 | +0.12% | 1,696 |
| Oct 14, 2026 | 39.25 | 39.27 | 39.25 | 39.27 | -0.48% | 1,065 |
| Oct 13, 2026 | 39.56 | 39.56 | 39.36 | 39.46 | -0.40% | 2,527 |
| Oct 12, 2026 | 39.50 | 39.64 | 39.50 | 39.62 | +0.07% | 3,567 |
| Oct 9, 2026 | 39.53 | 39.59 | 39.47 | 39.59 | +0.07% | 3,228 |
| Oct 8, 2026 | 39.59 | 39.59 | 39.53 | 39.56 | -0.18% | 3,687 |
| Oct 7, 2026 | 39.60 | 39.67 | 39.60 | 39.63 | -0.15% | 3,222 |
| Oct 6, 2026 | 39.66 | 39.71 | 39.63 | 39.70 | +0.60% | 1,164 |
| Oct 5, 2026 | 39.47 | 39.50 | 39.42 | 39.46 | -0.06% | 6,481 |
| Oct 2, 2026 | 39.60 | 39.69 | 39.48 | 39.48 | -0.03% | 3,176 |
| Oct 1, 2026 | 39.39 | 39.52 | 39.20 | 39.49 | -0.57% | 4,675 |
| Sep 30, 2026 | 39.95 | 39.98 | 39.72 | 39.72 | -0.36% | 5,562 |
| Sep 29, 2026 | 39.95 | 39.95 | 39.74 | 39.86 | -0.35% | 2,403 |
| Sep 28, 2026 | 40.04 | 40.08 | 39.96 | 40.01 | -0.61% | 3,452 |
| Sep 25, 2026 | 40.18 | 40.27 | 40.14 | 40.25 | -0.10% | 3,583 |
| Sep 24, 2026 | 40.33 | 40.39 | 40.23 | 40.29 | -0.17% | 12,810 |
| Sep 23, 2026 | 40.68 | 40.68 | 40.31 | 40.36 | -0.96% | 20,686 |
| Sep 22, 2026 | 40.72 | 40.77 | 40.72 | 40.75 | -0.00% | 1,766 |
| Sep 21, 2026 | 40.74 | 40.76 | 40.71 | 40.75 | +0.22% | 1,781 |
| Sep 18, 2026 | 40.67 | 40.69 | 40.61 | 40.66 | -0.26% | 1,894 |
| Sep 17, 2026 | 40.73 | 40.77 | 40.72 | 40.77 | +0.49% | 4,574 |
| Sep 16, 2026 | 40.70 | 40.76 | 40.53 | 40.57 | -0.05% | 50,602 |
| Sep 15, 2026 | 40.63 | 40.64 | 40.59 | 40.59 | -0.27% | 2,902 |
| Sep 14, 2026 | 40.70 | 40.73 | 40.62 | 40.70 | -0.19% | 24,414 |
| Sep 11, 2026 | 40.88 | 40.88 | 40.78 | 40.78 | -0.02% | 639 |
| Sep 10, 2026 | 40.94 | 40.94 | 40.77 | 40.79 | -0.57% | 16,468 |
| Sep 9, 2026 | 41.10 | 41.14 | 41.00 | 41.03 | -0.17% | 5,634 |
| Sep 8, 2026 | 41.16 | 41.16 | 41.07 | 41.09 | -0.16% | 4,379 |
| Sep 4, 2026 | 41.13 | 41.18 | 41.10 | 41.16 | +0.06% | 6,761 |
| Sep 3, 2026 | 41.14 | 41.19 | 41.09 | 41.14 | +0.01% | 6,154 |
| Sep 2, 2026 | 41.11 | 41.17 | 41.10 | 41.13 | -0.90% | 5,069 |
| Aug 31, 2026 | 41.45 | 41.52 | 41.43 | 41.51 | +0.19% | 5,618 |
| Aug 28, 2026 | 41.51 | 41.52 | 41.42 | 41.43 | -0.12% | 4,817 |
| Aug 27, 2026 | 41.53 | 41.53 | 41.47 | 41.48 | +0.07% | 15,719 |
| Aug 26, 2026 | 41.48 | 41.48 | 41.43 | 41.45 | -0.20% | 2,735 |
| Aug 25, 2026 | 41.44 | 41.53 | 41.44 | 41.53 | +0.30% | 2,112 |
| Aug 24, 2026 | 41.32 | 41.42 | 41.32 | 41.41 | +0.15% | 3,890 |
| Aug 21, 2026 | 41.33 | 41.34 | 41.33 | 41.34 | +0.06% | 1,846 |
| Aug 20, 2026 | 41.31 | 41.36 | 41.31 | 41.32 | -0.26% | 1,422 |
| Aug 19, 2026 | 41.40 | 41.43 | 41.40 | 41.43 | +0.28% | 4,797 |
| Aug 18, 2026 | 41.32 | 41.34 | 41.31 | 41.31 | -0.27% | 2,291 |
| Aug 17, 2026 | 41.42 | 41.43 | 41.42 | 41.42 | -0.08% | 2,398 |
| Aug 14, 2026 | 41.43 | 41.50 | 41.42 | 41.46 | -0.10% | 3,352 |
| Aug 13, 2026 | 41.56 | 41.63 | 41.49 | 41.50 | +0.08% | 3,905 |
| Aug 12, 2026 | 41.42 | 41.53 | 41.42 | 41.47 | +0.16% | 3,456 |
| Aug 11, 2026 | 41.39 | 41.42 | 41.37 | 41.40 | -0.34% | 5,568 |
| Aug 10, 2026 | 41.39 | 41.54 | 41.38 | 41.54 | +0.15% | 3,327 |
| Aug 7, 2026 | 41.41 | 41.49 | 41.34 | 41.48 | +0.19% | 3,701 |
| Aug 6, 2026 | 41.37 | 41.42 | 41.37 | 41.40 | -0.05% | 2,281 |
| Aug 5, 2026 | 41.45 | 41.45 | 41.37 | 41.42 | +0.01% | 5,266 |
| Aug 4, 2026 | 41.36 | 41.43 | 41.26 | 41.42 | +0.40% | 12,058 |
| Aug 3, 2026 | 41.19 | 41.29 | 41.19 | 41.25 | -0.30% | 5,160 |
| Jul 31, 2026 | 41.35 | 41.38 | 41.25 | 41.38 | -0.13% | 3,036 |
| Jul 30, 2026 | 41.34 | 41.46 | 41.34 | 41.43 | +0.49% | 3,610 |
| Jul 29, 2026 | 41.20 | 41.40 | 41.17 | 41.23 | -0.16% | 3,065 |
| Jul 28, 2026 | 41.26 | 41.31 | 41.26 | 41.30 | +0.18% | 1,913 |
| Jul 27, 2026 | 41.19 | 41.25 | 41.19 | 41.22 | -0.05% | 1,225 |
| Jul 24, 2026 | 41.25 | 41.26 | 41.24 | 41.24 | -0.14% | 3,675 |
| Jul 23, 2026 | 41.33 | 41.45 | 41.26 | 41.30 | -0.35% | 3,746 |
| Jul 22, 2026 | 41.47 | 41.48 | 41.44 | 41.45 | -0.11% | 7,878 |
| Jul 21, 2026 | 41.52 | 41.52 | 41.49 | 41.49 | -0.09% | 483 |
| Jul 20, 2026 | 41.53 | 41.55 | 41.52 | 41.52 | -0.08% | 1,424 |
| Jul 17, 2026 | 41.56 | 41.58 | 41.54 | 41.56 | -0.02% | 4,167 |
| Jul 16, 2026 | 41.53 | 41.61 | 41.53 | 41.57 | -0.01% | 9,187 |
| Jul 15, 2026 | 41.58 | 41.58 | 41.55 | 41.58 | +0.13% | 876 |
| Jul 14, 2026 | 41.49 | 41.52 | 41.46 | 41.52 | +0.28% | 3,236 |
| Jul 13, 2026 | 41.45 | 41.48 | 41.39 | 41.41 | -0.23% | 8,081 |
| Jul 10, 2026 | 41.50 | 41.57 | 41.49 | 41.50 | -0.06% | 6,042 |
| Jul 9, 2026 | 41.50 | 41.61 | 41.50 | 41.52 | +0.06% | 6,708 |
| Jul 8, 2026 | 41.41 | 41.51 | 41.41 | 41.50 | -0.13% | 4,074 |
| Jul 7, 2026 | 41.58 | 41.66 | 41.50 | 41.56 | -0.06% | 5,375 |
| Jul 6, 2026 | 41.54 | 41.69 | 41.52 | 41.58 | +0.02% | 6,590 |
| Jul 2, 2026 | 41.51 | 41.58 | 41.51 | 41.57 | +0.24% | 4,454 |
| Jul 1, 2026 | 41.45 | 41.48 | 41.35 | 41.47 | -0.43% | 6,563 |
| Jun 30, 2026 | 41.62 | 41.73 | 41.61 | 41.65 | +0.02% | 13,435 |
| Jun 29, 2026 | 41.62 | 41.66 | 41.62 | 41.64 | +0.09% | 976 |
| Jun 26, 2026 | 41.58 | 41.62 | 41.52 | 41.60 | -0.00% | 8,458 |
| Jun 25, 2026 | 41.68 | 41.68 | 41.60 | 41.61 | -0.08% | 3,597 |
| Jun 24, 2026 | 41.67 | 41.70 | 41.57 | 41.64 | -0.08% | 3,634 |
| Jun 23, 2026 | 41.67 | 41.68 | 41.65 | 41.67 | -0.07% | 2,706 |
| Jun 22, 2026 | 41.72 | 41.74 | 41.66 | 41.70 | -0.09% | 5,398 |
| Jun 18, 2026 | 41.73 | 41.74 | 41.73 | 41.74 | +0.19% | 1,764 |
| Jun 17, 2026 | 41.76 | 41.77 | 41.63 | 41.66 | -0.39% | 4,963 |
| Jun 16, 2026 | 41.85 | 41.85 | 41.80 | 41.83 | -0.01% | 6,727 |
| Jun 15, 2026 | 41.86 | 41.88 | 41.80 | 41.83 | +0.19% | 2,890 |
| Jun 12, 2026 | 41.72 | 41.78 | 41.72 | 41.75 | +0.07% | 1,679 |
| Jun 11, 2026 | 41.51 | 41.72 | 41.45 | 41.72 | +0.59% | 9,108 |
| Jun 10, 2026 | 41.51 | 41.51 | 41.47 | 41.48 | -0.18% | 1,886 |
| Jun 9, 2026 | 41.49 | 41.56 | 41.44 | 41.55 | +0.15% | 5,946 |
| Jun 8, 2026 | 41.57 | 41.57 | 41.47 | 41.48 | +0.00% | 3,372 |
| Jun 5, 2026 | 41.55 | 41.55 | 41.44 | 41.48 | -0.46% | 4,798 |
| Jun 4, 2026 | 41.71 | 41.71 | 41.62 | 41.67 | +0.21% | 8,953 |
| Jun 3, 2026 | 41.64 | 41.64 | 41.55 | 41.59 | -0.33% | 2,738 |
| Jun 2, 2026 | 41.69 | 41.96 | 41.67 | 41.73 | +0.16% | 10,291 |
| Jun 1, 2026 | 41.67 | 41.71 | 41.61 | 41.66 | -0.77% | 3,188 |
| May 29, 2026 | 41.94 | 41.98 | 41.94 | 41.98 | +0.05% | 2,156 |
| May 28, 2026 | 41.85 | 42.00 | 41.83 | 41.97 | +0.25% | 11,931 |
| May 27, 2026 | 41.88 | 41.88 | 41.81 | 41.86 | -0.02% | 3,321 |
| May 26, 2026 | 41.87 | 41.89 | 41.84 | 41.87 | +0.26% | 2,103 |
| May 22, 2026 | 41.77 | 41.79 | 41.74 | 41.76 | +0.20% | 7,473 |
| May 21, 2026 | 41.63 | 41.71 | 41.58 | 41.68 | -0.04% | 4,373 |
| May 20, 2026 | 41.43 | 41.73 | 41.43 | 41.70 | +0.77% | 4,681 |
| May 19, 2026 | 41.50 | 41.50 | 41.33 | 41.38 | -0.32% | 2,592 |
| May 18, 2026 | 41.51 | 41.58 | 41.51 | 41.51 | +0.03% | 7,631 |
| May 15, 2026 | 41.55 | 41.62 | 41.49 | 41.49 | -0.43% | 5,387 |
| May 14, 2026 | 41.74 | 41.79 | 41.68 | 41.68 | -0.02% | 12,684 |
| May 13, 2026 | 41.63 | 41.69 | 41.63 | 41.69 | +0.07% | 7,418 |
| May 12, 2026 | 41.66 | 41.67 | 41.62 | 41.65 | -0.24% | 4,651 |
| May 11, 2026 | 41.83 | 41.85 | 41.76 | 41.76 | -0.22% | 4,400 |
| May 8, 2026 | 41.80 | 41.85 | 41.78 | 41.84 | +0.34% | 6,387 |
| May 7, 2026 | 41.82 | 41.83 | 41.70 | 41.70 | -0.33% | 5,074 |
| May 6, 2026 | 41.79 | 41.84 | 41.79 | 41.84 | +0.42% | 4,057 |
| May 5, 2026 | 41.69 | 41.69 | 41.67 | 41.67 | +0.10% | 2,476 |
| May 4, 2026 | 41.72 | 41.73 | 41.60 | 41.63 | -0.35% | 3,067 |
| May 1, 2026 | 41.84 | 41.84 | 41.71 | 41.77 | -0.44% | 2,624 |
| Apr 30, 2026 | 41.85 | 41.98 | 41.80 | 41.96 | +0.52% | 13,284 |
| Apr 29, 2026 | 42.00 | 42.00 | 41.70 | 41.74 | -0.52% | 28,785 |
| Apr 28, 2026 | 42.00 | 42.03 | 41.90 | 41.96 | -0.20% | 44,941 |
| Apr 27, 2026 | 42.05 | 42.06 | 42.00 | 42.05 | -0.02% | 3,939 |
| Apr 24, 2026 | 41.99 | 42.09 | 41.95 | 42.05 | +0.06% | 12,099 |
| Apr 23, 2026 | 42.13 | 42.13 | 41.98 | 42.03 | -0.15% | 3,951 |
| Apr 22, 2026 | 42.07 | 42.10 | 42.03 | 42.09 | +0.10% | 3,794 |
| Apr 21, 2026 | 42.10 | 42.10 | 42.00 | 42.05 | -0.33% | 18,924 |
| Apr 20, 2026 | 42.19 | 42.20 | 42.17 | 42.19 | -0.20% | 3,263 |
| Apr 17, 2026 | 42.17 | 42.32 | 42.17 | 42.27 | +0.51% | 4,746 |
| Apr 16, 2026 | 42.12 | 42.12 | 42.02 | 42.06 | -0.10% | 9,879 |
| Apr 15, 2026 | 42.07 | 42.11 | 42.03 | 42.10 | +0.04% | 7,627 |
| Apr 14, 2026 | 42.00 | 42.10 | 42.00 | 42.09 | +0.42% | 4,055 |
| Apr 13, 2026 | 41.70 | 41.91 | 41.70 | 41.91 | +0.22% | 2,129 |
| Apr 10, 2026 | 41.88 | 41.88 | 41.79 | 41.82 | -0.20% | 3,637 |
| Apr 9, 2026 | 41.86 | 41.99 | 41.80 | 41.90 | +0.08% | 4,429 |
| Apr 8, 2026 | 41.97 | 42.04 | 41.83 | 41.87 | +0.75% | 4,007 |
| Apr 7, 2026 | 41.53 | 41.56 | 41.45 | 41.56 | -0.01% | 733 |
| Apr 6, 2026 | 41.53 | 41.56 | 41.53 | 41.56 | +0.39% | 731 |
| Apr 2, 2026 | 41.23 | 41.48 | 41.23 | 41.40 | -0.01% | 2,835 |
| Apr 1, 2026 | 41.42 | 41.42 | 41.31 | 41.40 | -0.34% | 6,860 |
| Mar 31, 2026 | 41.30 | 41.54 | 41.27 | 41.54 | +1.17% | 3,526 |
| Mar 30, 2026 | 41.20 | 41.20 | 41.06 | 41.06 | +0.18% | 5,162 |
| Mar 27, 2026 | 41.04 | 41.11 | 40.98 | 40.98 | -0.40% | 5,989 |
| Mar 26, 2026 | 41.30 | 41.30 | 41.15 | 41.15 | -0.84% | 512 |
| Mar 25, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | +0.43% | 224 |
| Mar 24, 2026 | 41.34 | 41.40 | 41.30 | 41.32 | -0.35% | 2,311 |
| Mar 23, 2026 | 41.45 | 41.52 | 41.40 | 41.46 | +0.63% | 4,647 |
| Mar 20, 2026 | 41.39 | 41.39 | 41.20 | 41.20 | -0.77% | 997 |
| Mar 19, 2026 | 41.34 | 41.54 | 41.10 | 41.52 | +0.06% | 6,719 |
| Mar 18, 2026 | 41.59 | 41.65 | 41.49 | 41.49 | -0.40% | 6,171 |
| Mar 17, 2026 | 41.56 | 41.71 | 41.56 | 41.66 | +0.47% | 3,705 |
| Mar 16, 2026 | 41.55 | 41.56 | 41.46 | 41.47 | +0.36% | 7,902 |
| Mar 13, 2026 | 41.55 | 41.55 | 41.28 | 41.32 | -0.26% | 11,901 |
| Mar 12, 2026 | 41.65 | 41.67 | 41.41 | 41.42 | -0.79% | 8,397 |
| Mar 11, 2026 | 41.81 | 41.82 | 41.72 | 41.76 | -0.20% | 9,539 |
| Mar 10, 2026 | 41.86 | 41.96 | 41.84 | 41.84 | -0.07% | 5,966 |
| Mar 9, 2026 | 41.53 | 41.90 | 41.51 | 41.87 | +0.41% | 17,880 |
| Mar 6, 2026 | 41.76 | 41.82 | 41.61 | 41.69 | -0.56% | 11,620 |
| Mar 5, 2026 | 42.07 | 42.07 | 41.92 | 41.93 | -0.29% | 23,810 |
| Mar 4, 2026 | 41.95 | 42.09 | 41.95 | 42.05 | +0.21% | 6,828 |
| Mar 3, 2026 | 41.76 | 42.02 | 41.74 | 41.96 | -0.24% | 16,569 |
| Mar 2, 2026 | 41.91 | 42.13 | 41.84 | 42.06 | -0.36% | 26,481 |
| Feb 27, 2026 | 42.22 | 42.32 | 42.19 | 42.21 | -0.30% | 67,447 |
| Feb 26, 2026 | 42.36 | 42.36 | 42.27 | 42.34 | -0.05% | 7,737 |
| Feb 25, 2026 | 42.39 | 42.39 | 42.30 | 42.36 | +0.05% | 101,768 |
| Feb 24, 2026 | 42.30 | 42.41 | 42.24 | 42.34 | -0.07% | 122,902 |
| Feb 23, 2026 | 42.41 | 42.45 | 42.34 | 42.37 | -0.23% | 62,314 |
| Feb 20, 2026 | 42.40 | 42.52 | 42.37 | 42.47 | +0.14% | 67,171 |
| Feb 19, 2026 | 42.36 | 42.44 | 42.30 | 42.41 | +0.18% | 63,926 |
| Feb 18, 2026 | 42.32 | 42.34 | 42.28 | 42.33 | +0.19% | 3,553 |
| Feb 17, 2026 | 42.17 | 42.32 | 42.17 | 42.25 | -0.05% | 11,999 |
| Feb 13, 2026 | 42.21 | 42.35 | 42.21 | 42.27 | +0.16% | 28,978 |
| Feb 12, 2026 | 42.25 | 42.25 | 42.20 | 42.21 | -0.12% | 3,293 |
| Feb 11, 2026 | 42.21 | 42.26 | 42.21 | 42.26 | -0.06% | 1,699 |
| Feb 10, 2026 | 42.31 | 42.34 | 42.28 | 42.28 | +0.06% | 1,957 |
| Feb 9, 2026 | 42.21 | 42.29 | 42.21 | 42.26 | +0.08% | 2,525 |
| Feb 6, 2026 | 42.18 | 42.28 | 42.18 | 42.23 | +0.24% | 7,150 |
| Feb 5, 2026 | 42.08 | 42.13 | 42.07 | 42.13 | +0.02% | 2,290 |
| Feb 4, 2026 | 42.16 | 42.17 | 42.10 | 42.12 | -0.22% | 2,742 |
| Feb 3, 2026 | 42.24 | 42.29 | 42.12 | 42.21 | -0.04% | 5,566 |
| Feb 2, 2026 | 42.09 | 42.23 | 42.09 | 42.23 | -0.35% | 1,036 |
| Jan 30, 2026 | 42.41 | 42.44 | 42.31 | 42.37 | -0.09% | 21,431 |
| Jan 29, 2026 | 42.38 | 42.41 | 42.32 | 42.41 | -0.12% | 2,644 |
| Jan 28, 2026 | 42.52 | 42.52 | 42.45 | 42.46 | -0.16% | 4,859 |
| Jan 27, 2026 | 42.54 | 42.55 | 42.52 | 42.53 | +0.13% | 2,499 |
| Jan 26, 2026 | 42.54 | 42.54 | 42.48 | 42.48 | -0.06% | 4,441 |
| Jan 23, 2026 | 42.53 | 42.53 | 42.45 | 42.50 | -0.06% | 7,241 |
| Jan 22, 2026 | 42.56 | 42.57 | 42.51 | 42.53 | +0.14% | 4,769 |
| Jan 21, 2026 | 42.41 | 42.55 | 42.41 | 42.47 | +0.19% | 7,179 |
| Jan 20, 2026 | 42.48 | 42.48 | 42.27 | 42.38 | -0.26% | 9,094 |
| Jan 16, 2026 | 42.46 | 42.53 | 42.45 | 42.49 | +0.07% | 7,261 |
| Jan 15, 2026 | 42.44 | 42.48 | 42.39 | 42.47 | +0.05% | 4,297 |
| Jan 14, 2026 | 42.40 | 42.46 | 42.37 | 42.45 | -0.02% | 5,493 |
| Jan 13, 2026 | 42.43 | 42.46 | 42.40 | 42.45 | +0.06% | 7,690 |
| Jan 12, 2026 | 42.40 | 42.43 | 42.29 | 42.43 | +0.01% | 10,660 |
| Jan 9, 2026 | 42.35 | 42.42 | 42.35 | 42.42 | +0.18% | 6,197 |
| Jan 8, 2026 | 42.30 | 42.35 | 42.29 | 42.35 | +0.07% | 3,596 |
| Jan 7, 2026 | 42.34 | 42.36 | 42.32 | 42.32 | -0.12% | 1,065 |
| Jan 6, 2026 | 42.33 | 42.38 | 42.32 | 42.37 | +0.15% | 10,553 |
| Jan 5, 2026 | 42.11 | 42.34 | 42.11 | 42.30 | +0.52% | 5,125 |
| Jan 2, 2026 | 42.27 | 42.27 | 42.03 | 42.09 | -0.17% | 76,065 |
| Dec 31, 2025 | 42.23 | 42.23 | 42.16 | 42.16 | -0.08% | 5,718 |
| Dec 30, 2025 | 42.12 | 42.24 | 42.12 | 42.19 | +0.19% | 5,171 |
| Dec 29, 2025 | 42.14 | 42.14 | 42.08 | 42.12 | -0.07% | 3,544 |
| Dec 26, 2025 | 42.14 | 42.17 | 42.14 | 42.15 | +0.01% | 4,443 |
| Dec 24, 2025 | 42.04 | 42.15 | 42.04 | 42.14 | +0.35% | 3,069 |
| Dec 23, 2025 | 42.00 | 42.00 | 41.99 | 41.99 | -0.02% | 2,875 |
| Dec 22, 2025 | 42.00 | 42.01 | 41.94 | 42.01 | -0.58% | 4,733 |
| Dec 19, 2025 | 42.28 | 42.31 | 42.25 | 42.25 | +0.00% | 5,263 |
| Dec 18, 2025 | 42.23 | 42.26 | 42.22 | 42.25 | +0.30% | 5,381 |
| Dec 17, 2025 | 42.11 | 42.13 | 42.11 | 42.13 | -0.13% | 6,063 |
| Dec 16, 2025 | 42.16 | 42.18 | 42.10 | 42.18 | +0.01% | 9,738 |
| Dec 15, 2025 | 42.18 | 42.18 | 42.16 | 42.18 | +0.12% | 1,240 |
| Dec 12, 2025 | 42.20 | 42.20 | 42.13 | 42.13 | -0.20% | 14,483 |
| Dec 11, 2025 | 42.20 | 42.21 | 42.20 | 42.21 | -0.01% | 2,661 |
| Dec 10, 2025 | 42.04 | 42.22 | 42.03 | 42.22 | +0.29% | 3,873 |
| Dec 9, 2025 | 42.13 | 42.13 | 42.08 | 42.09 | -0.10% | 3,294 |
| Dec 8, 2025 | 42.29 | 42.29 | 42.10 | 42.14 | -0.17% | 7,490 |
| Dec 5, 2025 | 42.23 | 42.29 | 42.16 | 42.21 | +0.08% | 2,941 |
| Dec 4, 2025 | 42.17 | 42.18 | 42.13 | 42.17 | -0.15% | 11,227 |
| Dec 3, 2025 | 42.17 | 42.24 | 42.17 | 42.24 | +0.30% | 6,095 |
| Dec 2, 2025 | 42.05 | 42.11 | 42.03 | 42.11 | +0.24% | 4,221 |
| Dec 1, 2025 | 41.98 | 42.05 | 41.98 | 42.01 | -0.79% | 6,223 |
| Nov 28, 2025 | 42.39 | 42.42 | 42.28 | 42.35 | -0.07% | 7,030 |
| Nov 26, 2025 | 42.32 | 42.39 | 42.25 | 42.38 | +0.37% | 17,824 |
| Nov 25, 2025 | 42.21 | 42.23 | 42.11 | 42.23 | +0.27% | 83,581 |
| Nov 24, 2025 | 42.07 | 42.12 | 42.07 | 42.11 | +0.28% | 7,292 |
| Nov 21, 2025 | 41.90 | 42.02 | 41.90 | 41.99 | +0.32% | 3,487 |
| Nov 20, 2025 | 42.11 | 42.11 | 41.86 | 41.86 | -0.03% | 6,646 |
| Nov 19, 2025 | 41.91 | 41.92 | 41.83 | 41.87 | +0.02% | 6,096 |
| Nov 18, 2025 | 41.77 | 41.87 | 41.77 | 41.87 | +0.08% | 2,456 |
| Nov 17, 2025 | 41.93 | 41.94 | 41.81 | 41.83 | -0.27% | 5,046 |
| Nov 14, 2025 | 41.96 | 42.02 | 41.83 | 41.95 | +0.02% | 12,957 |
| Nov 13, 2025 | 42.29 | 42.29 | 41.91 | 41.94 | -0.51% | 4,338 |
| Nov 12, 2025 | 42.22 | 42.22 | 42.13 | 42.16 | -0.21% | 4,998 |
| Nov 11, 2025 | 42.21 | 42.26 | 42.19 | 42.24 | +0.14% | 3,741 |
| Nov 10, 2025 | 42.11 | 42.20 | 42.10 | 42.19 | +0.47% | 9,072 |
| Nov 7, 2025 | 41.95 | 41.99 | 41.92 | 41.99 | -0.02% | 3,884 |
| Nov 6, 2025 | 42.03 | 42.03 | 41.97 | 42.00 | +0.06% | 2,164 |
| Nov 5, 2025 | 41.87 | 41.99 | 41.87 | 41.98 | +0.18% | 3,637 |
| Nov 4, 2025 | 41.81 | 41.94 | 41.77 | 41.90 | -0.05% | 3,884 |
| Nov 3, 2025 | 42.00 | 42.01 | 41.91 | 41.92 | -0.87% | 5,238 |
Daily open, high, low, close and volume for Xtrackers High Beta High Yield Bond ETF (HYUP). Showing 250 trading days. Unadjusted prices.