Xtrackers Low Beta High Yield Bond ETF (HYDW)

HYDW
🏛️ 美国 →
47.25
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
2022-12-30 44.30 44.50 44.29 44.49 0.0M
2022-12-29 43.96 44.47 43.96 44.47 0.0M
2022-12-28 44.54 44.54 43.94 43.94 0.0M
2022-12-27 44.79 44.79 44.47 44.47 0.0M
2022-12-23 44.65 44.90 44.65 44.90 0.0M
2022-12-22 44.90 44.90 44.70 44.72 0.0M
2022-12-21 45.18 45.32 45.17 45.25 0.5M
2022-12-20 44.74 44.95 44.74 44.89 0.0M
2022-12-19 45.02 45.02 44.91 44.98 0.0M
2022-12-16 45.18 45.20 45.11 45.15 0.0M
2022-12-15 45.27 45.40 45.27 45.40 0.0M
2022-12-14 45.75 45.78 45.30 45.56 0.0M
2022-12-13 45.96 45.96 45.55 45.76 0.0M
2022-12-12 45.33 45.41 45.21 45.37 2.0M
2022-12-09 45.13 45.37 45.13 45.26 2.2M
2022-12-08 45.18 45.29 45.15 45.21 0.0M
2022-12-07 45.05 45.22 45.05 45.21 2.2M
2022-12-06 45.14 45.14 44.91 44.95 2.2M
2022-12-05 45.23 45.23 45.03 45.11 0.0M
2022-12-02 45.29 45.46 45.29 45.46 0.0M
2022-12-01 45.34 45.47 45.34 45.47 0.0M
2022-11-30 44.99 45.64 44.96 45.64 1.1M
2022-11-29 44.80 45.00 44.79 45.00 1.1M
2022-11-28 45.10 45.10 44.88 44.88 2.2M
2022-11-25 45.40 45.40 45.32 45.32 0.0M
2022-11-23 45.38 45.41 45.28 45.40 2.0M
2022-11-22 44.99 45.16 44.99 45.16 0.0M
2022-11-21 44.86 44.90 44.81 44.87 0.0M
2022-11-18 44.92 44.92 44.81 44.87 0.0M
2022-11-17 44.60 44.78 44.60 44.76 0.0M
2022-11-16 44.97 44.98 44.95 44.95 0.5M
2022-11-15 44.97 45.03 44.86 45.02 0.0M
2022-11-14 44.76 44.80 44.64 44.64 0.0M
2022-11-11 44.81 45.03 44.81 45.00 0.0M
2022-11-10 44.67 44.87 44.67 44.87 0.0M
2022-11-09 43.80 43.85 43.60 43.60 0.0M
2022-11-08 44.13 44.14 43.96 44.02 0.0M
2022-11-07 44.14 44.14 43.98 44.06 0.0M
2022-11-04 43.97 44.09 43.87 44.04 0.0M
2022-11-03 43.86 43.88 43.77 43.78 0.0M
2022-11-02 44.33 44.69 44.02 44.02 0.0M
2022-11-01 44.26 44.39 44.26 44.39 0.0M
2022-10-31 44.65 44.65 44.40 44.40 0.0M
2022-10-28 44.58 45.06 44.58 45.02 0.0M
2022-10-27 44.53 44.83 44.52 44.73 0.0M
2022-10-26 44.24 44.59 44.24 44.41 0.0M
2022-10-25 44.24 44.34 44.21 44.34 0.0M
2022-10-24 43.82 43.94 43.73 43.92 0.0M
2022-10-21 43.54 43.87 43.53 43.81 0.0M
2022-10-20 43.94 43.94 43.50 43.50 0.0M
2022-10-19 43.90 43.90 43.70 43.70 0.0M
2022-10-18 44.09 44.14 44.01 44.10 0.0M
2022-10-17 43.85 43.85 43.75 43.81 2.3M
2022-10-14 43.43 43.43 43.33 43.36 0.0M
2022-10-13 42.72 43.48 42.72 43.48 0.0M
2022-10-12 43.44 43.48 43.40 43.41 0.0M
2022-10-11 43.27 43.50 43.26 43.26 0.0M
2022-10-10 43.28 43.30 43.09 43.18 0.0M
2022-10-07 43.89 43.89 43.66 43.66 0.0M
2022-10-06 44.31 44.31 44.13 44.13 0.0M
2022-10-05 44.03 44.29 44.02 44.29 0.0M
2022-10-04 44.06 44.42 44.06 44.42 0.0M
2022-10-03 43.56 43.70 43.56 43.68 0.0M
2022-09-30 43.57 43.70 43.34 43.34 0.0M
2022-09-29 43.33 43.45 43.24 43.45 0.0M
2022-09-28 43.27 43.77 43.27 43.77 0.0M
2022-09-27 43.48 43.48 43.01 43.05 0.1M
2022-09-26 43.56 43.56 43.14 43.14 0.0M
2022-09-23 43.91 43.91 43.56 43.68 0.0M
2022-09-22 44.08 44.24 43.99 44.15 0.0M
2022-09-21 44.63 44.71 44.35 44.43 0.0M
2022-09-20 44.55 44.58 44.49 44.50 0.0M
2022-09-19 44.78 44.90 44.78 44.90 0.0M
2022-09-16 44.35 44.70 44.35 44.70 0.0M
2022-09-15 44.78 44.78 44.62 44.62 0.0M
2022-09-14 44.87 45.06 44.82 44.84 0.0M
2022-09-13 45.16 45.19 44.76 44.76 0.0M
2022-09-12 45.84 45.84 45.66 45.68 0.0M
2022-09-09 45.69 45.82 45.60 45.64 0.0M
2022-09-08 45.09 45.46 45.09 45.45 0.0M
2022-09-07 44.81 45.27 44.81 45.22 0.0M
2022-09-06 44.84 44.84 44.69 44.75 0.0M
2022-09-02 45.13 45.25 44.86 44.86 0.0M
2022-09-01 44.68 44.84 44.43 44.84 0.1M
2022-08-31 45.12 45.12 44.42 44.83 0.9M
2022-08-30 45.42 45.42 44.97 45.11 0.0M
2022-08-29 45.39 45.47 45.38 45.39 0.0M
2022-08-26 46.09 46.09 45.53 45.53 0.0M
2022-08-25 46.00 46.20 45.96 46.20 0.0M
2022-08-24 45.73 45.85 45.71 45.82 0.0M
2022-08-23 45.64 45.84 45.58 45.75 3.0M
2022-08-22 45.63 45.78 45.60 45.63 0.0M
2022-08-19 46.27 46.27 46.03 46.08 0.0M
2022-08-18 46.53 46.57 46.51 46.53 0.0M
2022-08-17 46.61 46.62 46.43 46.43 0.0M
2022-08-16 46.90 46.93 46.80 46.83 0.0M
2022-08-15 47.05 47.13 46.97 47.00 0.0M
2022-08-12 46.91 47.10 46.85 47.10 2.1M
2022-08-11 47.20 47.29 46.68 46.70 0.0M
2022-08-10 46.86 47.06 46.86 46.97 0.0M
2022-08-09 46.64 46.64 46.44 46.44 0.0M
2022-08-08 47.09 47.10 46.79 46.79 0.0M
2022-08-05 46.68 46.84 46.68 46.80 0.0M
2022-08-04 46.97 47.30 46.94 47.05 0.1M
2022-08-03 46.78 47.03 46.78 47.02 0.0M
2022-08-02 46.87 46.87 46.73 46.74 0.0M
2022-08-01 46.94 47.01 46.83 46.96 0.0M
2022-07-29 47.01 47.18 46.95 47.06 0.0M
2022-07-28 46.79 47.03 46.71 47.03 0.0M
2022-07-27 46.28 46.61 46.28 46.52 0.0M
2022-07-26 46.27 46.27 46.13 46.13 0.0M
2022-07-25 46.39 46.47 46.34 46.39 0.0M
2022-07-22 46.71 46.75 46.33 46.40 0.1M
2022-07-21 46.20 46.68 46.09 46.53 1.0M
2022-07-20 46.13 46.34 46.05 46.05 0.0M
2022-07-19 45.60 46.03 45.60 45.96 0.0M
2022-07-18 45.86 45.86 45.45 45.45 0.0M
2022-07-15 45.58 45.86 45.58 45.86 0.0M
2022-07-14 44.98 45.34 44.94 45.34 0.1M
2022-07-13 45.52 45.52 45.34 45.46 0.0M
2022-07-12 45.39 45.50 45.35 45.50 0.0M
2022-07-11 45.35 45.44 45.28 45.29 0.0M
2022-07-08 45.28 45.48 45.28 45.48 0.0M
2022-07-07 45.06 45.44 45.06 45.44 0.0M
2022-07-06 44.79 44.84 44.71 44.82 0.0M
2022-07-05 44.76 44.85 44.76 44.85 0.0M
2022-07-01 44.84 44.84 44.63 44.83 0.0M
2022-06-30 44.39 44.60 44.39 44.60 0.0M
2022-06-29 44.43 44.53 44.43 44.53 0.0M
2022-06-28 45.03 45.03 44.56 44.56 0.0M
2022-06-27 45.24 45.24 45.02 45.03 0.0M
2022-06-24 45.18 45.30 45.13 45.19 0.0M
2022-06-23 44.83 44.92 44.81 44.92 0.0M
2022-06-22 44.67 44.67 44.55 44.55 0.0M
2022-06-21 44.80 44.80 44.49 44.49 0.0M
2022-06-17 44.41 44.64 44.41 44.60 0.0M
2022-06-16 43.98 44.46 43.98 44.30 0.0M
2022-06-15 44.81 44.93 44.64 44.89 0.0M
2022-06-14 44.15 44.44 43.87 44.14 0.1M
2022-06-13 44.10 44.44 43.73 43.85 0.0M
2022-06-10 45.24 45.25 45.07 45.17 0.0M
2022-06-09 46.12 46.12 45.87 45.88 0.1M
2022-06-08 46.45 46.46 46.22 46.22 0.0M
2022-06-07 46.24 46.61 46.24 46.61 2.2M
2022-06-06 46.83 46.83 46.43 46.43 0.0M
2022-06-03 46.85 46.85 46.73 46.73 0.0M
2022-06-02 46.95 47.06 46.95 47.06 0.0M
2022-06-01 47.12 47.12 46.98 46.98 0.0M
2022-05-31 47.40 47.43 47.34 47.36 0.0M
2022-05-27 47.78 47.78 47.52 47.74 2.1M
2022-05-26 47.01 47.47 47.01 47.47 2.1M
2022-05-25 46.49 46.94 46.49 46.94 0.0M
2022-05-24 46.03 46.36 46.03 46.33 0.0M
2022-05-23 46.01 46.07 46.01 46.05 0.1M
2022-05-20 46.05 46.05 45.82 45.96 3.9M
2022-05-19 45.79 45.97 45.78 45.94 0.0M
2022-05-18 45.63 45.63 45.57 45.61 0.0M
2022-05-17 45.85 45.86 45.78 45.81 0.0M
2022-05-16 45.92 45.94 45.86 45.87 0.0M
2022-05-13 45.92 46.01 45.69 45.87 0.0M
2022-05-12 45.79 45.86 45.67 45.84 0.0M
2022-05-11 45.83 46.02 45.80 45.80 0.0M
2022-05-10 45.99 45.99 45.76 45.90 0.6M
2022-05-09 45.74 45.84 45.67 45.67 0.0M
2022-05-06 45.96 46.12 45.89 46.02 0.0M
2022-05-05 46.10 46.20 46.10 46.15 0.0M
2022-05-04 46.41 46.86 46.31 46.86 0.0M
2022-05-03 46.26 46.48 46.26 46.42 0.0M
2022-05-02 46.10 46.19 46.01 46.15 0.0M
2022-04-29 46.52 46.58 46.35 46.35 0.0M
2022-04-28 46.64 46.86 46.58 46.81 0.0M
2022-04-27 46.87 46.87 46.60 46.60 0.0M
2022-04-26 46.83 46.87 46.79 46.79 0.0M
2022-04-25 46.73 46.94 46.73 46.94 0.0M
2022-04-22 46.75 46.75 46.52 46.67 0.0M
2022-04-21 47.18 47.18 46.86 46.88 0.0M
2022-04-20 47.13 47.18 47.09 47.14 0.0M
2022-04-19 46.97 47.06 46.97 47.03 0.0M
2022-04-18 47.09 47.16 47.02 47.07 0.0M
2022-04-14 47.37 47.37 47.01 47.13 0.0M
2022-04-13 47.22 47.37 47.22 47.37 0.0M
2022-04-12 47.22 47.28 46.99 47.14 0.2M
2022-04-11 46.95 47.00 46.80 46.80 0.0M
2022-04-08 47.21 47.24 47.09 47.09 0.0M
2022-04-07 47.46 47.50 47.36 47.36 0.0M
2022-04-06 47.44 47.51 47.44 47.45 0.0M
2022-04-05 48.13 48.13 47.76 47.76 0.0M
2022-04-04 48.02 48.28 48.01 48.28 0.2M
2022-04-01 47.91 48.01 47.90 48.01 0.0M
2022-03-31 48.36 48.36 48.20 48.21 0.0M
2022-03-30 48.34 48.51 48.28 48.32 0.3M
2022-03-29 48.13 48.39 48.13 48.39 0.0M
2022-03-28 47.76 47.95 47.73 47.95 0.0M
2022-03-25 48.01 48.01 47.73 47.74 0.0M
2022-03-24 47.89 47.99 47.86 47.99 0.0M
2022-03-23 47.94 48.03 47.93 47.96 0.0M
2022-03-22 47.84 48.07 47.84 48.07 0.0M
2022-03-21 48.24 48.24 47.93 47.93 0.0M
2022-03-18 48.14 48.38 48.13 48.38 0.0M
2022-03-17 48.00 48.24 48.00 48.24 0.0M
2022-03-16 47.62 47.96 47.61 47.96 0.0M
2022-03-15 47.31 47.45 47.31 47.45 0.0M
2022-03-14 47.51 47.58 47.15 47.17 0.3M
2022-03-11 47.91 47.91 47.64 47.65 0.0M
2022-03-10 48.01 48.01 47.89 47.93 0.0M
2022-03-09 48.08 48.26 48.08 48.25 0.0M
2022-03-08 48.05 48.09 47.94 47.94 0.0M
2022-03-07 48.30 48.30 47.95 47.95 0.0M
2022-03-04 48.57 48.60 48.44 48.44 0.0M
2022-03-03 48.74 48.78 48.64 48.64 0.0M
2022-03-02 48.58 48.68 48.55 48.68 0.0M
2022-03-01 48.73 48.78 48.54 48.66 0.3M
2022-02-28 48.77 48.92 48.77 48.91 0.2M
2022-02-25 48.82 48.95 48.82 48.93 0.0M
2022-02-24 48.29 48.67 48.29 48.67 0.0M
2022-02-23 48.54 48.64 48.51 48.51 0.0M
2022-02-22 48.58 48.59 48.51 48.53 0.0M
2022-02-18 48.58 48.64 48.57 48.63 3.8M
2022-02-17 48.60 48.60 48.55 48.55 0.0M
2022-02-16 48.46 48.70 48.46 48.70 0.0M
2022-02-15 48.49 48.49 48.45 48.49 0.0M
2022-02-14 48.46 48.48 48.37 48.46 0.0M
2022-02-11 48.71 48.71 48.42 48.47 0.0M
2022-02-10 48.94 48.96 48.65 48.65 0.0M
2022-02-09 49.07 49.17 49.01 49.13 0.0M
2022-02-08 49.04 49.07 48.95 48.95 0.0M
2022-02-07 49.00 49.01 48.97 48.97 1.0M
2022-02-04 48.93 49.08 48.86 48.99 1.0M
2022-02-03 49.26 49.28 49.16 49.16 2.0M
2022-02-02 49.51 49.51 49.42 49.50 1.0M
2022-02-01 49.35 49.44 49.32 49.44 0.0M
2022-01-31 49.26 49.42 49.20 49.42 0.0M
2022-01-28 49.18 49.34 49.12 49.34 0.0M
2022-01-27 49.55 49.55 49.21 49.28 2.0M
2022-01-26 49.78 49.78 49.49 49.50 0.0M
2022-01-25 49.55 49.69 49.55 49.58 0.0M
2022-01-24 49.65 49.72 49.49 49.72 0.0M
2022-01-21 49.76 49.82 49.73 49.73 0.0M
2022-01-20 50.01 50.01 49.75 49.75 0.0M
2022-01-19 49.87 49.91 49.86 49.86 0.0M
2022-01-18 49.92 49.92 49.82 49.87 0.0M
2022-01-14 50.07 50.11 50.04 50.09 0.0M
2022-01-13 50.10 50.10 50.10 50.10 0.0M
2022-01-12 50.21 50.24 50.21 50.24 0.0M
2022-01-11 50.02 50.18 50.00 50.18 0.0M
2022-01-10 49.83 49.99 49.83 49.99 0.0M
2022-01-07 50.03 50.03 50.01 50.01 0.0M
2022-01-06 50.16 50.21 50.09 50.09 0.0M
2022-01-05 50.38 50.38 50.14 50.14 0.0M
2022-01-04 50.41 50.48 50.39 50.45 0.0M
2022-01-03 50.48 50.53 50.48 50.53 0.0M