Xtrackers Cybersecurity Select Equity ETF (PSWD)

38.78
-1.78 (-4.39%)
NASDAQ· Last Trade: Jun 6th, 12:52 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Xtrackers Cybersecurity Select Equity ETF (PSWD)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202638.7838.7838.7838.7879038.78
6/04/202640.1640.5640.1640.5664940.56
6/03/202640.9240.9240.4940.492,95940.49
6/02/202641.1241.8441.1241.8452141.84
6/01/202637.7541.8836.0041.8832,56341.88
5/29/20260.0039.6038.1639.603,29039.60
5/28/202637.0637.6237.0637.6241037.62
5/27/202636.9936.9936.7936.7950436.79
5/26/202638.2238.3537.9138.351,27638.35
5/22/202638.0538.0538.0538.0548538.05
5/21/202637.1637.1637.1637.1613837.16
5/20/202636.5237.2436.5237.2438537.24
5/19/202636.9436.9436.6036.811,28236.81
5/18/202636.0136.8835.8836.882,90536.88
5/15/202635.8135.8135.8135.8110035.81
5/14/202635.4135.4635.4135.4643735.46
5/13/202635.1235.1235.1235.128235.12
5/12/202634.5934.6634.5934.6647034.66
5/11/202635.2935.2935.2935.2922035.29
5/08/202634.7835.6334.6235.633,37835.63
5/07/202634.4034.4034.4034.407834.40
5/06/202633.7933.7933.7433.7418133.74
5/05/202633.5533.6733.4733.671,52333.67
5/04/202633.0633.0632.9432.9590132.95
5/01/202632.2632.5032.2632.5044232.50
4/30/202631.7131.9631.7131.9632631.96
4/29/202632.4432.4432.4432.442932.44
4/28/202632.2532.2532.1632.1975032.19
4/27/202632.1232.4232.1232.3440532.34
4/24/202631.8232.1631.8232.1670432.16
4/23/202632.3632.3631.8031.8057031.80
4/22/202632.8032.8032.8032.8011932.80
4/21/202632.7532.9532.5632.561,81732.56
4/20/202631.9931.9931.9931.996431.99
4/17/202631.8531.8931.8331.8683631.86
4/16/202631.0531.5731.0531.521,97531.52
4/15/202630.1230.6230.1230.5741630.57
4/14/202629.1429.9629.1429.734,63129.73
4/13/202629.3429.6829.2929.6857329.68
4/10/202629.1029.1028.7228.7399928.73
4/09/202631.2331.2330.0030.001,01530.00
4/08/202631.6231.6231.4131.501,03631.50
4/07/202630.9830.9830.9830.9811730.98
4/06/202630.7030.7030.7030.703130.70
4/02/202630.6430.6430.6430.6414130.64
4/01/202630.4830.4830.4830.485030.48
3/31/202629.7130.0429.7130.0414730.04
3/30/202629.1929.1929.1929.1911129.19
3/27/202629.0029.1628.9529.041,80029.04
3/26/202630.7030.7030.2530.2584930.25
3/25/202630.7830.7830.4530.4517730.45
3/24/202630.3830.4230.2130.212,46830.21
3/23/202631.2931.2931.2931.297431.29
3/20/202630.9130.9130.6530.6551930.65
3/19/202631.6331.6331.6331.6324031.63
3/18/202631.5131.5131.5131.515731.51
3/17/202631.3131.3831.2931.3834831.38
3/16/202631.5331.5331.1831.2151531.21
3/13/202631.3531.3531.3531.3510031.35
3/12/202631.2531.2531.2531.2523731.25
3/11/202631.5331.5331.4931.4942031.49
3/10/202631.5331.5331.5331.5319731.53
3/09/202631.1831.5531.1831.5585331.55
3/06/202631.3731.4631.2431.411,20031.41