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
2024-12-31 41.82 41.82 41.74 41.74 0.0M
2024-12-30 41.68 41.76 41.68 41.75 0.0M
2024-12-27 41.70 41.71 41.70 41.71 0.0M
2024-12-26 41.85 41.85 41.85 41.85 0.0M
2024-12-24 41.57 41.70 41.57 41.70 0.0M
2024-12-23 41.65 41.65 41.58 41.59 0.0M
2024-12-20 41.79 42.00 41.79 41.96 0.0M
2024-12-19 41.72 41.72 41.72 41.72 0.0M
2024-12-18 42.08 42.08 41.77 41.77 0.0M
2024-12-17 42.21 42.30 42.13 42.22 0.0M
2024-12-16 42.29 42.29 42.28 42.28 0.0M
2024-12-13 42.23 42.23 42.23 42.23 0.0M
2024-12-12 42.42 42.42 42.34 42.36 0.0M
2024-12-11 42.50 42.50 42.44 42.44 0.0M
2024-12-10 42.42 42.42 42.40 42.42 0.0M
2024-12-09 42.46 42.46 42.40 42.40 0.0M
2024-12-06 42.51 42.51 42.46 42.46 0.0M
2024-12-05 42.36 42.40 42.36 42.40 0.0M
2024-12-04 42.31 42.41 42.26 42.41 0.0M
2024-12-03 42.37 42.37 42.30 42.30 0.0M
2024-12-02 42.31 42.34 42.31 42.34 0.0M
2024-11-29 42.50 42.60 42.50 42.60 0.0M
2024-11-27 42.42 42.50 42.42 42.50 0.0M
2024-11-26 42.43 42.43 42.36 42.41 0.0M
2024-11-25 42.41 42.49 42.41 42.46 0.0M
2024-11-22 42.38 42.41 42.30 42.30 0.0M
2024-11-21 42.38 42.41 42.38 42.41 0.0M
2024-11-20 42.36 42.36 42.36 42.36 0.0M
2024-11-19 42.37 42.37 42.37 42.37 0.0M
2024-11-18 42.25 42.30 42.25 42.29 0.0M
2024-11-15 42.26 42.26 42.26 42.26 0.0M
2024-11-14 42.32 42.32 42.27 42.28 0.0M
2024-11-13 42.36 42.36 42.30 42.33 0.0M
2024-11-12 42.41 42.41 42.32 42.32 0.0M
2024-11-11 42.50 42.52 42.50 42.52 0.0M
2024-11-08 42.50 42.56 42.49 42.55 0.0M
2024-11-07 42.42 42.43 42.42 42.43 0.0M
2024-11-06 42.10 42.24 42.05 42.24 0.0M
2024-11-05 42.05 42.09 42.02 42.09 0.0M
2024-11-04 42.06 42.06 42.00 42.00 0.0M
2024-11-01 41.99 41.99 41.93 41.93 0.0M
2024-10-31 42.19 42.22 42.15 42.17 0.0M
2024-10-30 42.35 42.36 42.25 42.25 0.0M
2024-10-29 42.28 42.29 42.21 42.29 0.0M
2024-10-28 42.29 42.29 42.29 42.29 0.0M
2024-10-25 42.19 42.19 42.18 42.18 0.0M
2024-10-24 42.19 42.23 42.19 42.23 0.0M
2024-10-23 42.22 42.22 42.17 42.17 0.0M
2024-10-22 42.30 42.31 42.28 42.31 0.0M
2024-10-21 42.43 42.43 42.38 42.38 0.0M
2024-10-18 42.42 42.50 42.42 42.50 0.0M
2024-10-17 42.50 42.50 42.36 42.43 0.0M
2024-10-16 42.40 42.50 42.40 42.50 0.0M
2024-10-15 42.40 42.40 42.40 42.40 0.0M
2024-10-14 42.37 42.38 42.37 42.38 0.0M
2024-10-11 42.35 42.36 42.27 42.33 0.0M
2024-10-10 42.27 42.30 42.27 42.30 0.0M
2024-10-09 42.26 42.26 42.26 42.26 0.0M
2024-10-08 42.22 42.29 42.22 42.29 0.0M
2024-10-07 42.29 42.30 42.23 42.23 0.0M
2024-10-04 42.38 42.38 42.38 42.38 0.0M
2024-10-03 42.42 42.42 42.40 42.40 0.0M
2024-10-02 42.42 42.46 42.36 42.46 0.0M
2024-10-01 42.40 42.40 42.36 42.36 0.0M
2024-09-30 42.71 42.71 42.71 42.71 0.0M
2024-09-27 42.68 42.68 42.68 42.68 0.0M
2024-09-26 42.52 42.55 42.52 42.54 0.0M
2024-09-25 42.48 42.48 42.48 42.48 0.0M
2024-09-24 42.52 42.52 42.52 42.52 0.0M
2024-09-23 42.57 42.59 42.53 42.53 0.0M
2024-09-20 42.43 42.51 42.43 42.51 0.0M
2024-09-19 42.50 42.63 42.45 42.47 0.0M
2024-09-18 42.32 42.32 42.32 42.32 0.0M
2024-09-17 42.29 42.30 42.25 42.30 0.0M
2024-09-16 42.15 42.27 42.15 42.27 0.0M
2024-09-13 42.04 42.04 42.04 42.04 0.0M
2024-09-12 41.86 41.97 41.86 41.95 0.0M
2024-09-11 41.71 41.87 41.71 41.87 0.0M
2024-09-10 41.94 41.95 41.79 41.79 0.0M
2024-09-09 41.90 41.90 41.87 41.87 0.0M
2024-09-06 41.73 41.78 41.73 41.78 0.0M
2024-09-05 41.68 41.82 41.68 41.82 0.0M
2024-09-04 41.60 41.64 41.60 41.64 0.0M
2024-09-03 41.42 41.42 41.42 41.42 0.0M
2024-08-30 41.86 41.86 41.86 41.86 0.0M
2024-08-29 41.81 41.84 41.81 41.84 0.0M
2024-08-28 41.86 41.86 41.81 41.81 0.0M
2024-08-27 41.86 41.86 41.86 41.86 0.0M
2024-08-26 41.80 41.80 41.80 41.80 0.0M
2024-08-23 41.80 41.88 41.80 41.88 0.0M
2024-08-22 41.62 41.62 41.62 41.62 0.0M
2024-08-21 41.62 41.68 41.62 41.68 0.0M
2024-08-20 41.55 41.55 41.55 41.55 0.0M
2024-08-19 41.56 41.65 41.56 41.65 0.0M
2024-08-16 41.44 41.55 41.43 41.55 0.0M
2024-08-15 41.32 41.40 41.32 41.40 0.0M
2024-08-14 41.31 41.35 41.31 41.35 0.0M
2024-08-13 41.15 41.24 41.15 41.24 0.0M
2024-08-12 41.06 41.06 40.99 41.02 0.0M
2024-08-09 40.93 40.96 40.93 40.96 0.0M
2024-08-08 40.98 40.98 40.94 40.97 0.0M
2024-08-07 40.80 40.82 40.80 40.82 0.0M
2024-08-06 40.66 40.73 40.65 40.73 0.0M
2024-08-05 40.22 40.48 40.22 40.47 0.0M
2024-08-02 40.88 40.89 40.86 40.89 0.0M
2024-08-01 41.08 41.08 41.08 41.08 0.0M
2024-07-31 41.41 41.47 41.41 41.47 0.0M
2024-07-30 41.31 41.31 41.22 41.27 0.0M
2024-07-29 41.30 41.30 41.22 41.22 0.0M
2024-07-26 41.22 41.24 41.22 41.23 0.0M
2024-07-25 41.14 41.14 41.14 41.14 0.0M
2024-07-24 41.10 41.10 41.10 41.10 0.0M
2024-07-23 41.27 41.27 41.25 41.25 0.0M
2024-07-22 41.19 41.23 41.19 41.23 0.0M
2024-07-19 41.03 41.05 41.02 41.04 0.0M
2024-07-18 41.13 41.13 41.03 41.07 0.0M
2024-07-17 41.16 41.16 41.16 41.16 0.0M
2024-07-16 41.23 41.23 41.23 41.23 0.0M
2024-07-15 41.03 41.03 41.03 41.03 0.0M
2024-07-12 41.01 41.01 41.01 41.01 0.0M
2024-07-11 40.87 40.87 40.87 40.87 0.0M
2024-07-10 40.69 40.70 40.68 40.70 0.0M
2024-07-09 40.65 40.65 40.58 40.61 0.0M
2024-07-08 40.63 40.64 40.62 40.64 0.0M
2024-07-05 40.61 40.66 40.61 40.66 0.0M
2024-07-03 40.49 40.49 40.49 40.49 0.0M
2024-07-02 40.30 40.39 40.30 40.39 0.0M
2024-07-01 40.29 40.29 40.27 40.27 0.0M
2024-06-28 40.56 40.56 40.56 40.56 0.0M
2024-06-27 40.61 40.61 40.61 40.61 0.0M
2024-06-26 40.62 40.62 40.56 40.59 0.0M
2024-06-25 40.69 40.69 40.69 40.69 0.0M
2024-06-24 40.67 40.67 40.67 40.67 0.0M
2024-06-21 40.67 40.70 40.67 40.70 0.0M
2024-06-20 40.66 40.66 40.58 40.63 0.0M
2024-06-18 40.67 40.70 40.67 40.70 0.0M
2024-06-17 40.50 40.58 40.50 40.58 0.0M
2024-06-14 40.53 40.54 40.53 40.54 0.0M
2024-06-13 40.67 40.71 40.64 40.71 0.0M
2024-06-12 40.74 40.74 40.74 40.74 0.0M
2024-06-11 40.53 40.54 40.53 40.54 0.0M
2024-06-10 40.49 40.49 40.49 40.49 0.0M
2024-06-07 40.48 40.49 40.44 40.48 0.0M
2024-06-06 40.58 40.58 40.58 40.58 0.0M
2024-06-05 40.64 40.64 40.64 40.64 0.0M
2024-06-04 40.50 40.50 40.50 40.50 0.0M
2024-06-03 40.53 40.53 40.53 40.53 0.0M
2024-05-31 40.66 40.66 40.66 40.66 0.0M
2024-05-30 40.48 40.49 40.48 40.49 0.0M
2024-05-29 40.36 40.36 40.35 40.35 0.0M
2024-05-28 40.48 40.48 40.48 40.48 0.0M
2024-05-24 40.63 40.63 40.63 40.63 0.0M
2024-05-23 40.56 40.56 40.50 40.50 0.0M
2024-05-22 40.63 40.63 40.63 40.63 0.0M
2024-05-21 40.75 40.77 40.72 40.72 0.0M
2024-05-20 40.74 40.74 40.64 40.67 0.0M
2024-05-17 40.69 40.73 40.69 40.73 0.0M
2024-05-16 40.75 40.75 40.75 40.75 0.0M
2024-05-15 40.80 40.80 40.80 40.80 0.0M
2024-05-14 40.59 40.59 40.59 40.59 0.0M
2024-05-13 40.51 40.51 40.51 40.51 0.0M
2024-05-10 40.59 40.59 40.50 40.51 0.0M
2024-05-09 40.56 40.59 40.56 40.58 0.0M
2024-05-08 40.64 40.64 40.59 40.59 0.0M
2024-05-07 40.71 40.71 40.66 40.66 0.0M
2024-05-06 40.71 40.71 40.62 40.65 0.0M
2024-05-03 40.63 40.63 40.63 40.63 0.0M
2024-05-02 40.30 40.41 40.30 40.41 0.0M
2024-05-01 40.01 40.32 40.01 40.25 0.0M
2024-04-30 40.45 40.45 40.35 40.35 0.0M
2024-04-29 40.47 40.53 40.44 40.53 0.0M
2024-04-26 40.39 40.39 40.39 40.39 0.0M
2024-04-25 40.27 40.27 40.27 40.27 0.0M
2024-04-24 40.40 40.40 40.40 40.40 0.0M
2024-04-23 40.45 40.45 40.43 40.45 0.0M
2024-04-22 40.27 40.27 40.27 40.27 0.0M
2024-04-19 40.05 40.05 40.05 40.05 0.0M
2024-04-18 40.01 40.01 40.01 40.01 0.0M
2024-04-17 39.90 39.94 39.90 39.94 0.0M
2024-04-16 39.91 39.91 39.91 39.91 0.0M
2024-04-15 40.05 40.05 40.05 40.05 0.0M
2024-04-12 40.31 40.31 40.31 40.31 0.0M
2024-04-11 40.36 40.36 40.36 40.36 0.0M
2024-04-10 40.35 40.39 40.35 40.39 0.0M
2024-04-09 40.71 40.76 40.71 40.76 0.0M
2024-04-08 40.56 40.67 40.56 40.67 0.0M
2024-04-05 40.53 40.53 40.53 40.53 0.0M
2024-04-04 40.70 40.70 40.57 40.57 0.0M
2024-04-03 40.61 40.61 40.61 40.61 0.0M
2024-04-02 40.58 40.58 40.58 40.58 0.0M
2024-04-01 40.72 40.72 40.72 40.72 0.0M
2024-03-28 41.16 41.16 41.16 41.16 0.0M
2024-03-27 41.12 41.21 41.12 41.21 0.0M
2024-03-26 41.01 41.01 41.01 41.01 0.0M
2024-03-25 41.11 41.15 41.10 41.10 0.0M
2024-03-22 41.09 41.14 41.09 41.14 0.0M
2024-03-21 41.15 41.15 41.15 41.15 0.0M
2024-03-20 41.19 41.24 41.19 41.24 0.0M
2024-03-19 41.17 41.17 41.17 41.17 0.0M
2024-03-18 40.98 40.98 40.98 40.98 0.0M
2024-03-15 40.92 40.92 40.92 40.92 0.0M
2024-03-14 41.05 41.08 40.93 40.93 0.0M
2024-03-13 41.13 41.13 41.13 41.13 0.0M
2024-03-12 41.08 41.08 41.03 41.05 0.0M
2024-03-11 40.98 41.03 40.98 41.03 0.0M
2024-03-08 41.11 41.11 41.04 41.04 0.0M
2024-03-07 41.00 41.04 40.97 41.00 0.0M
2024-03-06 40.95 40.95 40.95 40.95 0.0M
2024-03-05 40.86 40.86 40.86 40.86 0.0M
2024-03-04 40.90 40.90 40.90 40.90 0.0M
2024-03-01 40.87 40.87 40.87 40.87 0.0M
2024-02-29 40.94 40.94 40.94 40.94 0.0M
2024-02-28 40.86 40.87 40.86 40.87 0.0M
2024-02-27 40.76 40.83 40.76 40.83 0.0M
2024-02-26 40.80 40.80 40.80 40.80 0.0M
2024-02-23 40.86 40.86 40.84 40.84 0.0M
2024-02-22 40.77 40.77 40.77 40.77 0.0M
2024-02-21 40.54 40.54 40.54 40.54 0.0M
2024-02-20 40.59 40.64 40.59 40.64 0.0M
2024-02-16 40.54 40.54 40.54 40.54 0.0M
2024-02-15 40.64 40.68 40.64 40.67 0.0M
2024-02-14 40.48 40.60 40.48 40.53 0.0M
2024-02-13 40.43 40.43 40.33 40.33 0.0M
2024-02-12 40.70 40.71 40.66 40.69 0.0M
2024-02-09 40.68 40.74 40.68 40.74 0.0M
2024-02-08 40.73 40.73 40.65 40.65 0.0M
2024-02-07 40.57 40.66 40.57 40.64 0.0M
2024-02-06 40.56 40.64 40.56 40.59 0.0M
2024-02-05 40.43 40.43 40.43 40.43 0.0M
2024-02-02 40.64 40.64 40.64 40.64 0.0M
2024-02-01 40.83 40.83 40.83 40.83 0.0M
2024-01-31 40.88 40.88 40.88 40.88 0.0M
2024-01-30 41.01 41.01 41.01 41.01 0.0M
2024-01-29 41.05 41.05 41.05 41.05 0.0M
2024-01-26 40.99 41.00 40.98 40.98 0.0M
2024-01-25 40.90 40.97 40.90 40.97 0.0M
2024-01-24 40.77 40.77 40.70 40.70 0.0M
2024-01-23 40.70 40.73 40.70 40.70 0.0M
2024-01-22 40.82 40.82 40.73 40.73 0.0M
2024-01-19 40.65 40.66 40.56 40.66 0.0M
2024-01-18 40.57 40.70 40.57 40.60 0.0M
2024-01-17 40.53 40.53 40.53 40.53 0.0M
2024-01-16 40.76 40.76 40.70 40.70 0.0M
2024-01-12 41.00 41.00 41.00 41.00 0.0M
2024-01-11 40.76 40.96 40.76 40.96 0.0M
2024-01-10 40.86 40.86 40.86 40.86 0.0M
2024-01-09 40.64 40.82 40.64 40.82 0.0M
2024-01-08 40.67 40.74 40.67 40.74 0.0M
2024-01-05 40.37 40.50 40.37 40.50 0.0M
2024-01-04 40.45 40.45 40.45 40.45 0.0M
2024-01-03 40.42 40.60 40.40 40.60 0.0M
2024-01-02 40.81 40.81 40.76 40.76 0.0M