Stockscreener 앱 받기
47.04
0.39%
0.1815
Xtrackers Low Beta High Yield Bond Etf 주식 (HYDW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $47.04 | $46.90 | $0.14 | 1,336.0 | +0.39% |
| 2025-10-10 | $47.01 | $46.86 | $0.1515 | 2,070.0 | -0.30% |
| 2025-10-09 | $47.06 | $46.97 | $0.09 | 4,210.0 | -0.19% |
| 2025-10-08 | $47.14 | $47.08 | $0.06 | 2,757.0 | -0.10% |
| 2025-10-07 | $47.22 | $47.13 | $0.0926 | 2,567.0 | +0.05% |
| 2025-10-06 | $47.17 | $46.93 | $0.24 | 21,022.0 | -0.09% |
| 2025-10-03 | $47.20 | $47.13 | $0.07 | 5,570.0 | -0.05% |
| 2025-10-02 | $47.31 | $47.15 | $0.1619 | 1,769.0 | +0.03% |
| 2025-10-01 | $47.17 | $47.04 | $0.13 | 5,238.0 | -0.26% |
| 2025-09-30 | $47.30 | $47.25 | $0.05 | 1,433.0 | -0.04% |
| 2025-09-29 | $47.35 | $47.28 | $0.07 | 3,594.0 | +0.12% |
| 2025-09-26 | $47.28 | $47.19 | $0.0881 | 4,577.0 | +0.10% |
| 2025-09-25 | $47.26 | $47.19 | $0.0709 | 1,470.0 | -0.24% |
| 2025-09-24 | $47.37 | $47.31 | $0.06 | 10,050.0 | -0.08% |
| 2025-09-23 | $47.57 | $47.36 | $0.2109 | 7,888.0 | -0.06% |
| 2025-09-22 | $47.39 | $47.34 | $0.0517 | 6,339.0 | +0.13% |
| 2025-09-19 | $47.37 | $47.32 | $0.0498 | 4,694.0 | +0.02% |
| 2025-09-18 | $47.33 | $47.08 | $0.249 | 18,610.0 | +0.10% |
| 2025-09-17 | $47.35 | $47.27 | $0.08 | 2,733.0 | -0.12% |
| 2025-09-16 | $47.37 | $47.31 | $0.06 | 5,716.0 | -0.04% |
Xtrackers Low Beta High Yield Bond Etf 주식 (HYDW) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Low Beta High Yield Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYDW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Low Beta High Yield Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Low Beta High Yield Bond Etf 주식 (HYDW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $47.31 | $46.86 | $0.4515 | 47,875.0 | -0.53% |
| 2025-09 | $47.57 | $46.85 | $0.72 | 102,720.0 | -0.16% |
| 2025-08 | $47.46 | $46.82 | $0.64 | 3,954,643.0 | +0.62% |
| 2025-07 | $47.20 | $46.81 | $0.39 | 480,501.0 | -0.44% |
| 2025-06 | $47.29 | $46.55 | $0.74 | 1,033,805.0 | +1.06% |
| 2025-05 | $46.80 | $46.10 | $0.70 | 5,141,693.0 | +0.66% |
| 2025-04 | $46.65 | $44.79 | $1.86 | 126,726.0 | +0.15% |
| 2025-03 | $46.72 | $46.16 | $0.5601 | 148,239.0 | -0.90% |
| 2025-02 | $46.83 | $46.33 | $0.50 | 2,741,606.0 | +0.42% |
| 2025-01 | $46.76 | $45.91 | $0.8439 | 49,216.0 | +1.19% |
Xtrackers Low Beta High Yield Bond Etf 주식 (HYDW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.95 | $45.99 | $0.96 | 71,915.0 | -1.72% |
| 2024-11 | $46.92 | $46.29 | $0.63 | 395,702.0 | +0.70% |
| 2024-10 | $47.15 | $46.55 | $0.60 | 2,537,309.0 | -1.61% |
| 2024-09 | $47.35 | $46.77 | $0.58 | 99,259.0 | +0.55% |
| 2024-08 | $47.19 | $46.00 | $1.19 | 68,682.0 | +0.82% |
| 2024-07 | $46.70 | $45.79 | $0.91 | 62,902.0 | +1.36% |
| 2024-06 | $46.19 | $45.71 | $0.48 | 154,553.0 | +0.31% |
| 2024-05 | $46.09 | $45.25 | $0.84 | 91,080.0 | +1.00% |
| 2024-04 | $45.95 | $45.08 | $0.87 | 89,425.0 | -1.45% |
| 2024-03 | $46.24 | $45.71 | $0.53 | 115,663.0 | +0.59% |
| 2024-02 | $46.21 | $45.66 | $0.545 | 122,205.0 | -0.54% |
| 2024-01 | $46.30 | $45.66 | $0.64 | 230,464.0 | +0.04% |
Xtrackers Low Beta High Yield Bond Etf 주식 (HYDW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.53 | $45.43 | $1.10 | 627,710.0 | +1.27% |
| 2023-11 | $45.70 | $43.89 | $1.81 | 137,050.0 | +3.70% |
| 2023-10 | $44.10 | $43.22 | $0.88 | 128,616.0 | -0.58% |
| 2023-09 | $44.90 | $43.94 | $0.9647 | 70,335.0 | -2.02% |
| 2023-08 | $45.16 | $44.32 | $0.84 | 1,215,178.0 | -0.53% |
| 2023-07 | $45.50 | $44.40 | $1.10 | 88,657.0 | +0.10% |
| 2023-06 | $45.31 | $44.79 | $0.5213 | 12,577,686.0 | +0.47% |
| 2023-05 | $45.48 | $44.72 | $0.76 | 89,493.0 | -1.56% |
| 2023-04 | $45.94 | $45.36 | $0.5841 | 77,684.0 | -0.50% |
| 2023-03 | $46.00 | $44.07 | $1.93 | 2,193,600.0 | +3.00% |
| 2023-02 | $46.31 | $44.04 | $2.27 | 1,934,394.0 | -2.53% |
| 2023-01 | $46.20 | $44.51 | $1.69 | 616,210.0 | +3.01% |
0.91%
자본화:
|
볼륨(24시간):