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
2021-12-31 47.70 47.70 47.63 47.63 0.0M
2021-12-30 47.61 47.69 47.60 47.60 0.0M
2021-12-29 47.69 47.69 47.66 47.66 0.0M
2021-12-28 47.73 47.73 47.73 47.73 0.0M
2021-12-27 47.77 47.84 47.77 47.83 0.0M
2021-12-23 47.66 47.75 47.66 47.75 0.0M
2021-12-22 47.47 47.57 47.47 47.57 0.0M
2021-12-21 47.43 47.61 47.40 47.61 0.0M
2021-12-20 47.21 47.36 47.21 47.36 0.0M
2021-12-17 47.39 47.41 47.39 47.40 0.0M
2021-12-16 47.56 47.56 47.44 47.44 0.0M
2021-12-15 47.25 47.50 47.25 47.50 0.0M
2021-12-14 47.35 47.35 47.20 47.33 0.0M
2021-12-13 47.41 47.42 47.36 47.41 0.0M
2021-12-10 47.37 47.45 47.32 47.38 0.0M
2021-12-09 47.50 47.50 47.28 47.28 0.0M
2021-12-08 47.56 47.57 47.47 47.51 0.0M
2021-12-07 47.63 47.63 47.55 47.55 0.0M
2021-12-06 47.06 47.23 47.06 47.23 0.0M
2021-12-03 46.96 46.96 46.96 46.96 0.0M
2021-12-02 46.66 46.99 46.66 46.99 0.0M
2021-12-01 46.80 46.90 46.60 46.60 0.0M
2021-11-30 46.91 46.91 46.71 46.74 0.0M
2021-11-29 46.96 46.98 46.88 46.98 0.0M
2021-11-26 46.53 46.68 46.52 46.68 0.0M
2021-11-24 47.05 47.12 46.96 47.09 0.0M
2021-11-23 47.11 47.14 47.09 47.09 0.0M
2021-11-22 47.45 47.46 47.20 47.20 0.0M
2021-11-19 47.45 47.49 47.40 47.40 0.0M
2021-11-18 47.52 47.52 47.47 47.47 0.0M
2021-11-17 47.63 47.63 47.53 47.54 0.0M
2021-11-16 47.57 47.64 47.57 47.60 0.0M
2021-11-15 47.61 47.65 47.59 47.60 0.0M
2021-11-12 47.64 47.70 47.64 47.64 0.0M
2021-11-11 47.71 47.74 47.67 47.67 0.0M
2021-11-10 47.89 47.89 47.72 47.72 0.0M
2021-11-09 47.95 48.00 47.95 48.00 0.0M
2021-11-08 48.02 48.05 47.95 47.95 0.0M
2021-11-05 47.86 48.02 47.86 48.02 0.0M
2021-11-04 47.66 47.81 47.66 47.77 0.0M
2021-11-03 47.57 47.64 47.51 47.64 0.0M
2021-11-02 47.56 47.56 47.55 47.55 0.0M
2021-11-01 47.57 47.57 47.43 47.43 0.0M
2021-10-29 47.75 47.78 47.70 47.70 0.0M
2021-10-28 47.73 47.80 47.73 47.77 0.0M
2021-10-27 47.76 47.76 47.68 47.71 0.0M
2021-10-26 47.80 47.88 47.75 47.75 0.0M
2021-10-25 47.68 47.80 47.68 47.76 0.0M
2021-10-22 47.75 47.75 47.68 47.68 0.0M
2021-10-21 47.88 47.88 47.76 47.76 0.0M
2021-10-20 47.89 47.92 47.89 47.90 0.0M
2021-10-19 47.85 47.89 47.85 47.89 0.0M
2021-10-18 47.82 47.85 47.82 47.83 0.0M
2021-10-15 47.99 47.99 47.88 47.89 0.0M
2021-10-14 47.76 48.00 47.76 47.96 0.0M
2021-10-13 47.52 47.64 47.52 47.64 0.0M
2021-10-12 47.49 47.64 47.49 47.55 0.0M
2021-10-11 47.59 47.65 47.47 47.47 0.0M
2021-10-08 47.70 47.70 47.63 47.63 0.0M
2021-10-07 47.86 47.92 47.75 47.75 0.0M
2021-10-06 47.74 47.74 47.74 47.74 0.0M
2021-10-05 47.80 47.85 47.75 47.75 0.0M
2021-10-04 47.90 47.90 47.77 47.82 0.0M
2021-10-01 47.84 48.01 47.84 48.00 0.0M
2021-09-30 48.23 48.23 48.13 48.13 0.0M
2021-09-29 48.14 48.22 48.14 48.19 0.0M
2021-09-28 48.20 48.20 48.00 48.03 0.0M
2021-09-27 48.29 48.29 48.27 48.27 0.0M
2021-09-24 48.29 48.32 48.29 48.30 0.0M
2021-09-23 48.37 48.42 48.37 48.37 0.0M
2021-09-22 48.38 48.38 48.30 48.35 0.0M
2021-09-21 48.25 48.25 48.22 48.23 0.0M
2021-09-20 48.08 48.17 48.05 48.17 0.0M
2021-09-17 48.36 48.39 48.35 48.35 0.0M
2021-09-16 48.38 48.42 48.38 48.42 0.0M
2021-09-15 48.34 48.42 48.33 48.42 0.0M
2021-09-14 48.33 48.34 48.29 48.32 0.0M
2021-09-13 48.24 48.34 48.24 48.33 0.0M
2021-09-10 48.33 48.33 48.17 48.17 0.0M
2021-09-09 48.24 48.28 48.20 48.23 0.0M
2021-09-08 48.16 48.21 48.14 48.21 0.0M
2021-09-07 48.21 48.21 48.18 48.18 0.0M
2021-09-03 48.31 48.33 48.31 48.33 0.0M
2021-09-02 48.33 48.33 48.30 48.30 0.0M
2021-09-01 48.22 48.22 48.22 48.22 0.0M
2021-08-31 48.38 48.38 48.37 48.37 0.0M
2021-08-30 48.31 48.41 48.31 48.37 0.0M
2021-08-27 48.29 48.29 48.29 48.29 0.0M
2021-08-26 48.12 48.12 48.06 48.10 0.0M
2021-08-25 48.10 48.16 48.10 48.16 0.0M
2021-08-24 47.99 48.05 47.99 48.05 0.0M
2021-08-23 47.85 47.97 47.85 47.97 0.0M
2021-08-20 47.80 47.80 47.75 47.78 0.0M
2021-08-19 47.66 47.69 47.58 47.69 0.0M
2021-08-18 47.78 47.87 47.72 47.72 0.0M
2021-08-17 47.88 47.88 47.79 47.84 0.0M
2021-08-16 47.91 47.92 47.87 47.92 0.0M
2021-08-13 47.88 47.92 47.80 47.92 0.0M
2021-08-12 47.74 47.84 47.74 47.83 0.0M
2021-08-11 47.70 47.78 47.70 47.73 0.0M
2021-08-10 47.71 47.75 47.70 47.70 0.0M
2021-08-09 47.85 47.87 47.73 47.74 0.0M
2021-08-06 47.96 47.96 47.89 47.92 0.0M
2021-08-05 47.83 47.94 47.83 47.93 0.0M
2021-08-04 47.92 47.92 47.87 47.87 0.0M
2021-08-03 47.89 47.95 47.89 47.95 0.0M
2021-08-02 48.18 48.18 47.98 47.98 0.0M
2021-07-30 48.38 48.38 48.30 48.32 0.0M
2021-07-29 48.27 48.40 48.27 48.40 0.0M
2021-07-28 48.25 48.27 48.20 48.27 0.0M
2021-07-27 48.24 48.29 48.12 48.22 0.0M
2021-07-26 48.38 48.39 48.29 48.30 0.0M
2021-07-23 48.36 48.39 48.34 48.36 0.0M
2021-07-22 48.27 48.30 48.20 48.28 0.0M
2021-07-21 48.07 48.23 48.07 48.22 0.0M
2021-07-20 47.90 48.05 47.90 48.02 0.0M
2021-07-19 48.09 48.09 47.76 47.78 0.0M
2021-07-16 48.28 48.31 48.22 48.22 0.0M
2021-07-15 48.30 48.32 48.26 48.29 0.0M
2021-07-14 48.39 48.39 48.27 48.33 0.0M
2021-07-13 48.43 48.43 48.25 48.26 0.0M
2021-07-12 48.46 48.47 48.40 48.42 0.0M
2021-07-09 48.38 48.48 48.38 48.43 0.0M
2021-07-08 48.38 48.40 48.31 48.33 0.0M
2021-07-07 48.51 48.51 48.45 48.49 0.0M
2021-07-06 48.55 48.55 48.41 48.48 0.0M
2021-07-02 48.40 48.50 48.40 48.46 0.0M
2021-07-01 48.40 48.42 48.37 48.41 0.0M
2021-06-30 48.55 48.55 48.52 48.52 0.0M
2021-06-29 48.43 48.49 48.43 48.49 0.0M
2021-06-28 48.53 48.53 48.44 48.44 0.0M
2021-06-25 48.48 48.50 48.42 48.48 0.0M
2021-06-24 48.43 48.44 48.40 48.42 0.0M
2021-06-23 48.43 48.43 48.33 48.33 0.0M
2021-06-22 48.29 48.32 48.28 48.32 0.0M
2021-06-21 48.28 48.31 48.23 48.28 0.0M
2021-06-18 48.19 48.24 48.19 48.21 0.0M
2021-06-17 48.23 48.27 48.20 48.24 0.0M
2021-06-16 48.28 48.32 48.15 48.22 0.0M
2021-06-15 48.27 48.30 48.25 48.27 0.0M
2021-06-14 48.27 48.30 48.23 48.27 0.0M
2021-06-11 48.36 48.38 48.32 48.34 0.0M
2021-06-10 48.25 48.33 48.25 48.31 0.0M
2021-06-09 48.25 48.25 48.22 48.22 0.0M
2021-06-08 48.17 48.20 48.17 48.17 0.0M
2021-06-07 48.09 48.14 48.09 48.14 0.0M
2021-06-04 48.07 48.09 48.04 48.09 0.0M
2021-06-03 47.95 48.05 47.95 47.99 0.0M
2021-06-02 48.10 48.12 48.10 48.10 0.0M
2021-06-01 47.96 48.01 47.93 48.01 0.0M
2021-05-28 48.20 48.20 48.12 48.13 0.0M
2021-05-27 48.21 48.21 48.12 48.12 0.0M
2021-05-26 48.10 48.14 48.08 48.14 0.0M
2021-05-25 48.17 48.19 48.10 48.10 0.0M
2021-05-24 48.07 48.17 48.07 48.15 0.0M
2021-05-21 48.08 48.08 47.97 47.99 0.0M
2021-05-20 47.87 47.99 47.87 47.95 0.0M
2021-05-19 47.79 47.87 47.76 47.77 0.0M
2021-05-18 48.04 48.04 47.94 47.94 0.0M
2021-05-17 48.14 48.14 47.98 48.02 0.0M
2021-05-14 48.11 48.11 48.03 48.09 0.0M
2021-05-13 48.00 48.04 47.90 47.90 0.0M
2021-05-12 48.00 48.00 47.82 47.82 0.0M
2021-05-11 48.00 48.09 47.96 48.05 0.0M
2021-05-10 48.19 48.26 48.15 48.15 0.0M
2021-05-07 48.23 48.26 48.22 48.22 0.0M
2021-05-06 48.23 48.23 48.16 48.17 0.0M
2021-05-05 48.16 48.24 48.13 48.19 0.0M
2021-05-04 48.08 48.09 47.97 48.09 0.0M
2021-05-03 48.15 48.19 48.12 48.14 0.0M
2021-04-30 48.29 48.37 48.29 48.31 0.0M
2021-04-29 48.31 48.36 48.31 48.35 0.0M
2021-04-28 48.22 48.31 48.17 48.27 0.0M
2021-04-27 48.22 48.25 48.22 48.22 0.0M
2021-04-26 48.30 48.31 48.24 48.24 0.0M
2021-04-23 48.23 48.31 48.21 48.24 0.0M
2021-04-22 48.14 48.21 48.10 48.12 0.0M
2021-04-21 48.10 48.15 48.08 48.15 0.0M
2021-04-20 48.07 48.07 48.00 48.02 0.0M
2021-04-19 48.17 48.17 48.11 48.13 0.0M
2021-04-16 48.25 48.26 48.24 48.24 0.0M
2021-04-15 48.21 48.28 48.21 48.28 0.0M
2021-04-14 48.18 48.18 48.10 48.10 0.0M
2021-04-13 48.04 48.13 48.03 48.13 0.0M
2021-04-12 48.12 48.12 48.05 48.11 0.0M
2021-04-09 48.20 48.20 48.14 48.17 0.0M
2021-04-08 48.26 48.28 48.20 48.23 0.0M
2021-04-07 48.28 48.28 48.17 48.22 0.0M
2021-04-06 48.08 48.25 48.08 48.20 0.0M
2021-04-05 48.05 48.13 48.04 48.09 0.1M
2021-04-01 48.04 48.04 47.94 48.02 0.0M
2021-03-31 48.12 48.25 48.12 48.20 0.0M
2021-03-30 48.10 48.11 48.05 48.05 0.0M
2021-03-29 48.08 48.15 48.02 48.14 0.0M
2021-03-26 47.94 48.07 47.94 48.07 0.0M
2021-03-25 47.87 47.97 47.80 47.92 0.0M
2021-03-24 48.00 48.03 47.90 47.90 0.0M
2021-03-23 47.75 47.86 47.72 47.79 0.0M
2021-03-22 47.76 47.89 47.76 47.81 0.0M
2021-03-19 47.56 47.67 47.46 47.67 0.0M
2021-03-18 47.64 47.68 47.43 47.43 0.0M
2021-03-17 47.70 47.81 47.65 47.81 0.0M
2021-03-16 47.87 47.87 47.73 47.73 0.0M
2021-03-15 47.91 47.91 47.90 47.90 0.0M
2021-03-12 47.84 47.87 47.76 47.87 0.0M
2021-03-11 48.00 48.07 47.93 47.94 0.0M
2021-03-10 47.79 47.80 47.79 47.80 0.0M
2021-03-09 47.68 47.77 47.59 47.59 0.0M
2021-03-08 47.88 47.88 47.44 47.44 0.0M
2021-03-05 47.71 47.91 47.60 47.91 0.0M
2021-03-04 47.90 48.03 47.67 47.67 0.0M
2021-03-03 47.87 47.91 47.85 47.91 0.0M
2021-03-02 48.05 48.08 47.96 47.96 0.0M
2021-03-01 48.04 48.16 48.02 48.09 0.0M
2021-02-26 48.04 48.10 47.94 47.94 0.0M
2021-02-25 48.34 48.34 47.94 47.99 0.0M
2021-02-24 48.26 48.37 48.24 48.37 0.0M
2021-02-23 48.20 48.41 48.20 48.37 0.0M
2021-02-22 48.20 48.30 48.20 48.20 0.0M
2021-02-19 48.42 48.42 48.29 48.29 0.0M
2021-02-18 48.34 48.40 48.33 48.33 0.0M
2021-02-17 48.35 48.40 48.28 48.39 0.0M
2021-02-16 48.46 48.46 48.37 48.37 0.0M
2021-02-12 48.38 48.51 48.38 48.51 0.0M
2021-02-11 48.39 48.42 48.38 48.42 0.0M
2021-02-10 48.39 48.39 48.37 48.37 0.0M
2021-02-09 48.42 48.44 48.39 48.39 0.0M
2021-02-08 48.38 48.51 48.38 48.51 0.0M
2021-02-05 48.38 48.38 48.32 48.32 0.0M
2021-02-04 48.27 48.27 48.20 48.20 0.0M
2021-02-03 48.13 48.13 48.13 48.13 0.0M
2021-02-02 48.08 48.13 48.08 48.13 0.0M
2021-02-01 47.88 47.96 47.85 47.94 0.0M
2021-01-29 48.24 48.24 48.05 48.05 0.0M
2021-01-28 48.40 48.41 48.22 48.22 0.0M
2021-01-27 48.17 48.17 48.05 48.07 0.0M
2021-01-26 48.27 48.27 48.27 48.27 0.0M
2021-01-25 48.31 48.31 48.23 48.29 0.0M
2021-01-22 48.32 48.32 48.32 48.32 0.0M
2021-01-21 48.42 48.46 48.42 48.44 0.0M
2021-01-20 48.53 48.53 48.48 48.48 0.0M
2021-01-19 48.27 48.35 48.26 48.35 0.0M
2021-01-15 48.20 48.21 48.18 48.21 0.0M
2021-01-14 48.30 48.30 48.26 48.26 0.0M
2021-01-13 48.24 48.24 48.24 48.24 0.0M
2021-01-12 48.14 48.14 48.14 48.14 0.0M
2021-01-11 48.05 48.05 47.99 47.99 0.0M
2021-01-08 48.24 48.24 48.24 48.24 0.0M
2021-01-07 48.19 48.19 48.19 48.19 0.0M
2021-01-06 48.02 48.02 48.02 48.02 0.0M
2021-01-05 48.06 48.07 48.06 48.07 0.0M
2021-01-04 48.28 48.28 48.09 48.09 0.0M