Xtrackers High Beta High Yield Bond ETF (HYUP)

HYUP
🏛️ 美国 →
42.66
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.66 42.69 42.65 42.66 0.0M
2025-09-25 42.66 42.66 42.59 42.61 0.0M
2025-09-24 42.74 42.79 42.73 42.75 0.0M
2025-09-23 42.86 42.91 42.68 42.78 0.0M
2025-09-22 42.73 42.82 42.73 42.82 0.0M
2025-09-19 42.72 42.80 42.72 42.80 0.0M
2025-09-18 42.72 42.76 42.69 42.76 0.0M
2025-09-17 42.70 42.77 42.66 42.68 0.0M
2025-09-16 42.71 42.71 42.63 42.68 0.0M
2025-09-15 42.62 42.71 42.61 42.69 0.0M
2025-09-12 42.61 42.61 42.54 42.57 0.0M
2025-09-11 42.52 42.67 42.52 42.60 0.0M
2025-09-10 42.49 42.54 42.49 42.50 0.0M
2025-09-09 42.46 42.48 42.41 42.45 0.0M
2025-09-08 42.56 42.62 42.53 42.56 0.0M
2025-09-05 42.59 42.59 42.50 42.53 0.0M
2025-09-04 42.40 42.48 42.40 42.48 0.0M
2025-09-03 42.27 42.36 42.25 42.36 0.0M
2025-09-02 42.21 42.25 42.17 42.24 0.0M
2025-08-29 42.64 42.65 42.61 42.62 0.0M
2025-08-28 42.65 42.70 42.65 42.66 0.0M
2025-08-27 42.58 42.60 42.57 42.60 0.0M
2025-08-26 42.49 42.60 42.49 42.58 0.0M
2025-08-25 42.49 42.50 42.49 42.50 0.0M
2025-08-22 42.30 42.50 42.30 42.50 0.0M
2025-08-21 42.20 42.20 42.16 42.16 0.0M
2025-08-20 42.26 42.30 42.25 42.25 0.0M
2025-08-19 42.30 42.30 42.28 42.30 0.0M
2025-08-18 42.32 42.34 42.29 42.32 0.0M
2025-08-15 42.29 42.31 42.29 42.31 0.0M
2025-08-14 42.27 42.31 42.25 42.29 0.0M
2025-08-13 42.40 42.41 42.35 42.41 0.0M
2025-08-12 42.21 42.26 42.20 42.26 0.0M
2025-08-11 42.16 42.16 42.12 42.14 0.0M
2025-08-08 42.12 42.15 42.12 42.15 0.0M
2025-08-07 42.21 42.21 42.04 42.14 0.0M
2025-08-06 42.15 42.23 42.15 42.21 0.0M
2025-08-05 42.18 42.18 42.10 42.17 0.0M
2025-08-04 42.07 42.15 42.07 42.14 0.0M
2025-08-01 42.03 42.11 42.00 42.08 0.0M
2025-07-31 42.32 42.35 42.29 42.29 0.0M
2025-07-30 42.31 42.37 42.29 42.29 0.0M
2025-07-29 42.40 42.45 42.36 42.42 0.0M
2025-07-28 42.42 42.44 42.39 42.39 0.0M
2025-07-25 42.41 42.41 42.37 42.39 0.0M
2025-07-24 42.39 42.42 42.37 42.41 0.0M
2025-07-23 42.41 42.49 42.38 42.43 0.0M
2025-07-22 42.34 42.46 42.33 42.42 0.0M
2025-07-21 42.38 42.40 42.27 42.35 0.0M
2025-07-18 42.22 42.30 42.22 42.26 0.0M
2025-07-17 42.17 42.20 42.17 42.19 0.0M
2025-07-16 42.06 42.23 42.01 42.15 0.0M
2025-07-15 42.17 42.18 42.07 42.12 0.0M
2025-07-14 42.15 42.26 42.14 42.18 0.0M
2025-07-11 42.18 42.18 42.09 42.14 0.0M
2025-07-10 42.22 42.29 42.20 42.23 0.0M
2025-07-09 42.21 42.34 42.20 42.28 0.0M
2025-07-08 42.15 42.21 42.12 42.12 0.0M
2025-07-07 42.33 42.33 42.16 42.16 0.0M
2025-07-03 42.30 42.33 42.30 42.33 0.0M
2025-07-02 42.16 42.28 42.16 42.28 0.0M
2025-07-01 42.29 42.53 42.11 42.21 0.0M
2025-06-30 42.34 42.48 42.30 42.42 0.0M
2025-06-27 42.26 42.30 42.24 42.26 0.0M
2025-06-26 42.14 42.27 42.14 42.27 0.0M
2025-06-25 42.12 42.13 42.10 42.10 0.0M
2025-06-24 42.14 42.16 42.14 42.16 0.0M
2025-06-23 41.99 42.08 41.99 42.07 0.0M
2025-06-20 41.86 41.93 41.81 41.93 0.0M
2025-06-18 41.76 41.80 41.75 41.78 0.0M
2025-06-17 41.78 41.78 41.72 41.72 0.0M
2025-06-16 41.81 41.81 41.77 41.78 0.0M
2025-06-13 41.70 41.70 41.57 41.63 0.0M
2025-06-12 41.71 41.74 41.71 41.74 0.0M
2025-06-11 41.75 41.76 41.71 41.71 0.0M
2025-06-10 41.66 41.72 41.63 41.71 0.0M
2025-06-09 41.65 41.65 41.56 41.64 0.0M
2025-06-06 41.71 41.71 41.60 41.61 0.0M
2025-06-05 41.70 41.72 41.59 41.59 0.0M
2025-06-04 41.68 41.68 41.68 41.68 0.0M
2025-06-03 41.57 41.64 41.55 41.62 0.0M
2025-06-02 41.49 41.50 41.49 41.50 0.0M
2025-05-30 41.77 41.81 41.76 41.81 0.0M
2025-05-29 41.77 41.88 41.77 41.80 0.0M
2025-05-28 41.67 41.75 41.60 41.75 0.0M
2025-05-27 41.58 41.67 41.58 41.67 0.0M
2025-05-23 41.30 41.33 41.29 41.29 0.0M
2025-05-22 41.32 41.41 41.32 41.36 0.0M
2025-05-21 41.55 41.55 41.38 41.38 0.0M
2025-05-20 41.63 41.66 41.63 41.66 0.0M
2025-05-19 41.58 41.66 41.58 41.66 0.0M
2025-05-16 41.66 41.72 41.62 41.71 0.0M
2025-05-15 41.56 41.62 41.51 41.62 0.0M
2025-05-14 41.72 41.79 41.64 41.64 0.0M
2025-05-13 41.66 41.76 41.65 41.74 0.0M
2025-05-12 41.52 41.67 41.52 41.63 0.0M
2025-05-09 41.15 41.15 41.15 41.15 0.0M
2025-05-08 41.11 41.11 41.06 41.08 0.0M
2025-05-07 41.12 41.12 41.06 41.06 0.0M
2025-05-06 41.02 41.04 40.96 41.04 0.0M
2025-05-05 41.06 41.06 41.06 41.06 0.0M
2025-05-02 41.05 41.17 41.03 41.17 0.0M
2025-05-01 40.95 40.95 40.95 40.95 0.0M
2025-04-30 41.07 41.17 41.07 41.16 0.0M
2025-04-29 41.30 41.45 41.30 41.45 0.0M
2025-04-28 41.35 41.35 41.24 41.35 0.0M
2025-04-25 41.14 41.39 41.14 41.33 0.0M
2025-04-24 41.04 41.19 41.04 41.19 0.0M
2025-04-23 41.00 41.00 40.83 40.83 0.0M
2025-04-22 40.55 40.55 40.55 40.55 0.0M
2025-04-21 40.42 40.42 40.35 40.35 0.0M
2025-04-17 40.62 40.62 40.59 40.59 0.0M
2025-04-16 40.35 40.45 40.35 40.39 0.0M
2025-04-15 40.39 40.39 40.37 40.37 0.0M
2025-04-14 40.25 40.31 40.24 40.24 0.0M
2025-04-11 39.69 40.09 39.69 40.01 0.0M
2025-04-10 39.75 39.87 39.75 39.87 0.0M
2025-04-09 40.34 40.67 40.30 40.67 0.0M
2025-04-08 40.12 40.12 39.48 39.48 0.0M
2025-04-07 39.50 40.71 39.50 39.53 0.0M
2025-04-04 39.92 40.11 39.67 40.01 0.0M
2025-04-03 40.91 40.91 40.77 40.77 0.0M
2025-04-02 41.34 41.40 41.33 41.40 0.0M
2025-04-01 41.24 41.33 41.21 41.33 0.0M
2025-03-31 41.35 41.50 41.35 41.50 0.0M
2025-03-28 41.59 41.59 41.48 41.54 0.0M
2025-03-27 41.67 41.67 41.66 41.66 0.0M
2025-03-26 41.86 41.86 41.74 41.74 0.0M
2025-03-25 42.02 42.05 41.93 41.94 0.0M
2025-03-24 41.90 42.01 41.84 42.01 0.0M
2025-03-21 41.78 41.85 41.77 41.82 0.0M
2025-03-20 41.94 41.94 41.83 41.83 0.0M
2025-03-19 41.70 41.88 41.70 41.88 0.0M
2025-03-18 41.66 41.66 41.63 41.63 0.0M
2025-03-17 41.69 41.69 41.69 41.69 0.0M
2025-03-14 41.53 41.59 41.46 41.59 0.0M
2025-03-13 41.64 41.64 41.37 41.37 0.0M
2025-03-12 41.69 41.69 41.66 41.66 0.0M
2025-03-11 41.83 41.83 41.64 41.64 0.0M
2025-03-10 41.94 41.95 41.87 41.87 0.0M
2025-03-07 42.01 42.09 42.01 42.07 0.0M
2025-03-06 42.08 42.08 41.98 42.00 0.0M
2025-03-05 42.10 42.17 42.10 42.17 0.0M
2025-03-04 42.10 42.12 42.02 42.10 0.0M
2025-03-03 42.26 42.26 42.18 42.18 0.0M
2025-02-28 42.45 42.53 42.45 42.53 0.0M
2025-02-27 42.49 42.49 42.42 42.42 0.0M
2025-02-26 42.49 42.49 42.49 42.49 0.0M
2025-02-25 42.42 42.44 42.41 42.44 0.0M
2025-02-24 42.23 42.39 42.23 42.36 0.0M
2025-02-21 42.37 42.37 42.29 42.29 0.0M
2025-02-20 42.32 42.37 42.30 42.35 0.0M
2025-02-19 42.26 42.32 42.26 42.32 0.0M
2025-02-18 42.32 42.32 42.29 42.29 0.0M
2025-02-14 42.31 42.38 42.31 42.32 0.0M
2025-02-13 42.10 42.25 42.10 42.25 0.0M
2025-02-12 42.03 42.05 42.03 42.05 0.0M
2025-02-11 42.16 42.18 42.14 42.14 0.0M
2025-02-10 42.21 42.21 42.14 42.20 0.0M
2025-02-07 42.25 42.25 42.13 42.13 0.0M
2025-02-06 42.40 42.40 42.25 42.25 0.0M
2025-02-05 42.25 42.32 42.24 42.32 0.0M
2025-02-04 42.17 42.17 42.17 42.17 0.0M
2025-02-03 42.04 42.07 42.04 42.06 0.0M
2025-01-31 42.38 42.38 42.37 42.38 0.0M
2025-01-30 42.50 42.50 42.50 42.50 0.0M
2025-01-29 42.43 42.43 42.43 42.43 0.0M
2025-01-28 42.43 42.44 42.43 42.44 0.0M
2025-01-27 42.47 42.47 42.46 42.46 0.0M
2025-01-24 42.47 42.47 42.47 42.47 0.0M
2025-01-23 42.39 42.43 42.39 42.43 0.0M
2025-01-22 42.40 42.41 42.40 42.41 0.0M
2025-01-21 42.32 42.38 42.32 42.38 0.0M
2025-01-17 42.23 42.23 42.23 42.23 0.0M
2025-01-16 42.18 42.18 42.18 42.18 0.0M
2025-01-15 42.04 42.16 42.00 42.16 0.0M
2025-01-14 41.78 41.78 41.78 41.78 0.0M
2025-01-13 41.69 41.72 41.68 41.72 0.0M
2025-01-10 41.90 41.90 41.71 41.71 0.0M
2025-01-08 41.93 41.93 41.93 41.93 0.0M
2025-01-07 41.89 41.89 41.89 41.89 0.0M
2025-01-06 42.07 42.07 42.00 42.00 0.0M
2025-01-03 41.93 41.95 41.87 41.95 0.0M
2025-01-02 41.85 41.85 41.85 41.85 0.0M