Stockscreener 앱 받기
46.50
0.06%
0.0261
시간 외 거래:
46.51
0.0099
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $46.55 | $46.50 | $0.0499 | 3,691.0 | +0.06% |
| 2026-07-24 | $46.55 | $46.47 | $0.076 | 1,401.0 | -0.09% |
| 2026-07-23 | $46.53 | $46.45 | $0.085 | 5,461.0 | -0.19% |
| 2026-07-22 | $46.63 | $46.60 | $0.03 | 1,283.0 | -0.12% |
| 2026-07-21 | $46.71 | $46.63 | $0.0758 | 11,173.0 | -0.06% |
| 2026-07-20 | $46.72 | $46.69 | $0.03 | 1,848.0 | -0.04% |
| 2026-07-17 | $46.73 | $46.70 | $0.035 | 1,826.0 | -0.01% |
| 2026-07-16 | $46.72 | $46.69 | $0.0264 | 2,035.0 | +0.02% |
| 2026-07-15 | $46.72 | $46.70 | $0.025 | 1,458.0 | +0.12% |
| 2026-07-14 | $46.69 | $46.65 | $0.045 | 1,181.0 | +0.17% |
| 2026-07-13 | $46.57 | $46.57 | $0.00 | 609.0 | -0.17% |
| 2026-07-10 | $46.73 | $46.65 | $0.075 | 1,760.0 | -0.06% |
| 2026-07-09 | $46.71 | $46.65 | $0.06 | 2,600.0 | +0.11% |
| 2026-07-08 | $46.67 | $46.59 | $0.08 | 2,016.0 | -0.16% |
| 2026-07-07 | $46.76 | $46.68 | $0.0787 | 4,519.0 | -0.03% |
| 2026-07-06 | $46.77 | $46.67 | $0.0955 | 1,670.0 | +0.02% |
| 2026-07-02 | $46.77 | $46.67 | $0.095 | 4,398.0 | +0.17% |
| 2026-07-01 | $46.63 | $46.60 | $0.03 | 815.0 | -0.46% |
| 2026-06-30 | $46.90 | $46.83 | $0.07 | 3,744.0 | +0.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $46.77 | $46.45 | $0.32 | 53,435.0 | -0.73% |
| 2026-06 | $46.95 | $46.50 | $0.445 | 57,372.0 | -0.10% |
| 2026-05 | $46.92 | $46.43 | $0.49 | 83,723.0 | -0.17% |
| 2026-04 | $47.09 | $46.37 | $0.725 | 98,055.0 | +0.76% |
| 2026-03 | $47.11 | $46.07 | $1.04 | 108,811.0 | -1.39% |
| 2026-02 | $47.38 | $47.02 | $0.36 | 317,099.0 | -0.10% |
| 2026-01 | $47.56 | $47.08 | $0.4799 | 128,417.0 | +0.29% |
Xtrackers Low Beta High Yield Bond Etf 주식 (HYDW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.42 | $47.01 | $0.4084 | 1,914,501.0 | -0.60% |
| 2025-11 | $47.53 | $46.96 | $0.57 | 60,961.0 | +0.38% |
| 2025-10 | $47.56 | $46.86 | $0.7015 | 207,681.0 | +0.06% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):