Xtrackers USD High Yield BB-B ex Financials ETF (BHYB)
BATS: BHYB · Real-Time Price · USD
54.59
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
BHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.59 | 54.63 | 54.59 | 54.59 | 54.59 | 0.03% | 101,080 |
| Dec 4, 2025 | 54.52 | 54.57 | 54.52 | 54.57 | 54.57 | -0.10% | 7,250,228 |
| Dec 3, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 0.14% | 73 |
| Dec 2, 2025 | 54.46 | 54.55 | 54.46 | 54.55 | 54.55 | 0.17% | 467 |
| Dec 1, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.65% | 70 |
| Nov 28, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.52 | 0.01% | 22 |
| Nov 26, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.52 | 0.16% | 25 |
| Nov 25, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.43 | 0.32% | 30 |
| Nov 24, 2025 | 54.52 | 54.55 | 54.50 | 54.55 | 54.25 | 0.28% | 1,871 |
| Nov 21, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.10 | 0.28% | 23 |
| Nov 20, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 53.95 | -0.02% | 20 |
| Nov 19, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 53.96 | 0.05% | 65 |
| Nov 18, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 53.94 | 0.04% | 14 |
| Nov 17, 2025 | 54.25 | 54.30 | 54.21 | 54.21 | 53.92 | -0.21% | 2,822 |
| Nov 14, 2025 | 54.18 | 54.32 | 54.17 | 54.32 | 54.03 | 0.02% | 740 |
| Nov 13, 2025 | 54.37 | 54.37 | 54.31 | 54.31 | 54.02 | -0.37% | 598 |
| Nov 12, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.22 | -0.17% | 18 |
| Nov 11, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.31 | 0.12% | 20 |
| Nov 10, 2025 | 54.45 | 54.54 | 54.45 | 54.54 | 54.25 | 0.38% | 761 |
| Nov 7, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.04 | 0.02% | 36 |
| Nov 6, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.03 | -0.12% | 2,650 |
| Nov 5, 2025 | 54.23 | 54.65 | 54.23 | 54.39 | 54.10 | 0.29% | 11,118 |
| Nov 4, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 53.94 | -0.06% | 14 |
| Nov 3, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 53.97 | -0.76% | 42 |
| Oct 31, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.09 | -0.02% | 17 |
| Oct 30, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.10 | -0.15% | 20 |
| Oct 29, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.18 | -0.27% | 13 |
| Oct 28, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.33 | -0.13% | 128 |
| Oct 27, 2025 | 54.93 | 54.99 | 54.93 | 54.99 | 54.40 | 0.25% | 712 |
| Oct 24, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.26 | 0.30% | 138 |
| Oct 23, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.10 | 0.05% | 10 |
| Oct 22, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.07 | -0.01% | 16 |
| Oct 21, 2025 | 54.70 | 54.70 | 54.67 | 54.67 | 54.08 | -0.06% | 124 |
| Oct 20, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.11 | 0.31% | 22 |
| Oct 17, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 53.94 | 0.07% | 15 |
| Oct 16, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 53.90 | -0.21% | 1,134 |
| Oct 15, 2025 | 54.64 | 54.64 | 54.60 | 54.60 | 54.01 | 0.32% | 512,012 |
| Oct 14, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 53.84 | 0.05% | 16 |
| Oct 13, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 53.82 | 0.50% | 13 |
| Oct 10, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 53.55 | -0.49% | 20 |
| Oct 9, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 53.81 | -0.24% | 24 |
| Oct 8, 2025 | 54.58 | 54.58 | 54.53 | 54.53 | 53.94 | -0.18% | 301 |
| Oct 7, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.04 | -0.05% | 12 |
| Oct 6, 2025 | 54.65 | 54.66 | 54.65 | 54.66 | 54.07 | -0.02% | 414 |
| Oct 3, 2025 | 54.66 | 54.67 | 54.66 | 54.67 | 54.08 | -0.07% | 516 |
| Oct 2, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.12 | 0.06% | 27 |
| Oct 1, 2025 | 54.63 | 54.68 | 54.63 | 54.68 | 54.09 | -0.39% | 130,015 |
| Sep 30, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.01 | -0.06% | 14 |
| Sep 29, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.04 | 0.20% | 25 |
| Sep 26, 2025 | 54.76 | 54.81 | 54.76 | 54.81 | 53.93 | 0.14% | 753 |