Xtrackers USD High Yield Corporate Bond ETF (HYLB)
NYSEARCA: HYLB · Real-Time Price · USD
36.37
+0.39 (1.08%)
At close: May 12, 2025, 4:00 PM
36.37
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
HYLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.31 | 36.38 | 36.24 | 36.37 | 36.37 | 1.08% | 1,034,750 |
| May 9, 2025 | 36.05 | 36.06 | 35.98 | 35.98 | 35.98 | - | 1,505,303 |
| May 8, 2025 | 36.05 | 36.09 | 35.95 | 35.98 | 35.98 | 0.06% | 2,304,878 |
| May 7, 2025 | 36.00 | 36.20 | 35.91 | 35.96 | 35.96 | 0.08% | 1,618,045 |
| May 6, 2025 | 35.94 | 35.98 | 35.88 | 35.93 | 35.93 | -0.14% | 2,790,972 |
| May 5, 2025 | 35.94 | 36.03 | 35.93 | 35.98 | 35.98 | -0.03% | 3,200,702 |
| May 2, 2025 | 35.98 | 36.01 | 35.91 | 35.99 | 35.99 | 0.31% | 1,001,097 |
| May 1, 2025 | 35.93 | 35.95 | 35.85 | 35.88 | 35.88 | -0.42% | 2,595,729 |
| Apr 30, 2025 | 35.98 | 36.08 | 35.97 | 36.03 | 35.84 | -0.50% | 4,285,094 |
| Apr 29, 2025 | 36.05 | 36.24 | 36.05 | 36.21 | 36.02 | 0.25% | 1,281,116 |
| Apr 28, 2025 | 36.14 | 36.15 | 36.01 | 36.12 | 35.93 | 0.03% | 2,359,196 |
| Apr 25, 2025 | 36.01 | 36.18 | 36.01 | 36.11 | 35.92 | 0.17% | 6,064,795 |
| Apr 24, 2025 | 35.86 | 36.09 | 35.85 | 36.05 | 35.86 | 0.90% | 5,148,092 |
| Apr 23, 2025 | 36.01 | 36.08 | 35.73 | 35.73 | 35.55 | 0.48% | 4,484,545 |
| Apr 22, 2025 | 35.55 | 35.65 | 35.52 | 35.56 | 35.38 | 0.37% | 1,301,716 |
| Apr 21, 2025 | 35.51 | 35.51 | 35.36 | 35.43 | 35.25 | -0.59% | 1,807,924 |
| Apr 17, 2025 | 35.58 | 35.64 | 35.53 | 35.64 | 35.46 | 0.59% | 1,855,568 |
| Apr 16, 2025 | 35.42 | 35.52 | 35.34 | 35.43 | 35.25 | - | 1,852,864 |
| Apr 15, 2025 | 35.39 | 35.50 | 35.37 | 35.43 | 35.25 | 0.31% | 1,480,971 |
| Apr 14, 2025 | 35.43 | 35.45 | 35.26 | 35.32 | 35.14 | 0.54% | 2,978,461 |
| Apr 11, 2025 | 34.98 | 35.33 | 34.83 | 35.13 | 34.95 | 0.29% | 1,974,978 |
| Apr 10, 2025 | 35.31 | 35.41 | 34.90 | 35.03 | 34.85 | -1.68% | 5,245,869 |
| Apr 9, 2025 | 34.56 | 35.68 | 34.40 | 35.63 | 35.45 | 2.62% | 3,332,125 |
| Apr 8, 2025 | 35.36 | 35.36 | 34.56 | 34.72 | 34.54 | -0.37% | 3,628,549 |
| Apr 7, 2025 | 34.76 | 35.52 | 34.55 | 34.85 | 34.67 | -0.91% | 13,904,869 |
| Apr 4, 2025 | 35.38 | 35.38 | 35.02 | 35.17 | 34.99 | -1.43% | 15,608,266 |
| Apr 3, 2025 | 35.79 | 35.87 | 35.61 | 35.68 | 35.50 | -1.22% | 6,043,149 |
| Apr 2, 2025 | 35.98 | 36.13 | 35.98 | 36.12 | 35.93 | 0.19% | 1,157,975 |
| Apr 1, 2025 | 35.97 | 36.06 | 35.94 | 36.05 | 35.86 | -0.28% | 2,415,528 |
| Mar 31, 2025 | 36.00 | 36.16 | 36.00 | 36.15 | 35.78 | 0.14% | 2,621,856 |
| Mar 28, 2025 | 36.21 | 36.21 | 36.05 | 36.10 | 35.73 | -0.19% | 2,683,083 |
| Mar 27, 2025 | 36.23 | 36.27 | 36.17 | 36.17 | 35.80 | -0.22% | 2,523,553 |
| Mar 26, 2025 | 36.39 | 36.40 | 36.20 | 36.25 | 35.88 | -0.36% | 1,006,885 |
| Mar 25, 2025 | 36.45 | 36.48 | 36.38 | 36.38 | 36.01 | -0.16% | 965,010 |
| Mar 24, 2025 | 36.40 | 36.45 | 36.36 | 36.44 | 36.07 | 0.36% | 4,532,716 |
| Mar 21, 2025 | 36.33 | 36.33 | 36.24 | 36.31 | 35.94 | -0.06% | 2,610,775 |
| Mar 20, 2025 | 36.35 | 36.42 | 36.32 | 36.33 | 35.96 | -0.14% | 986,089 |
| Mar 19, 2025 | 36.20 | 36.44 | 36.19 | 36.38 | 36.01 | 0.53% | 1,059,417 |
| Mar 18, 2025 | 36.21 | 36.23 | 36.17 | 36.19 | 35.82 | -0.14% | 819,694 |
| Mar 17, 2025 | 36.17 | 36.25 | 36.13 | 36.24 | 35.87 | 0.28% | 839,407 |
| Mar 14, 2025 | 36.12 | 36.18 | 36.07 | 36.14 | 35.77 | 0.50% | 2,011,588 |
| Mar 13, 2025 | 36.12 | 36.13 | 35.95 | 35.96 | 35.59 | -0.50% | 6,962,887 |
| Mar 12, 2025 | 36.23 | 36.27 | 36.14 | 36.14 | 35.77 | 0.06% | 18,895,027 |
| Mar 11, 2025 | 36.28 | 36.29 | 36.10 | 36.12 | 35.75 | -0.41% | 3,292,627 |
| Mar 10, 2025 | 36.35 | 36.36 | 36.25 | 36.27 | 35.90 | -0.38% | 3,555,203 |
| Mar 7, 2025 | 36.38 | 36.43 | 36.35 | 36.41 | 36.04 | 0.22% | 900,849 |
| Mar 6, 2025 | 36.40 | 36.42 | 36.33 | 36.33 | 35.96 | -0.44% | 965,308 |
| Mar 5, 2025 | 36.45 | 36.50 | 36.40 | 36.49 | 36.12 | 0.08% | 1,527,910 |
| Mar 4, 2025 | 36.39 | 36.49 | 36.33 | 36.46 | 36.09 | - | 1,423,749 |
| Mar 3, 2025 | 36.52 | 36.54 | 36.42 | 36.46 | 36.09 | -0.71% | 2,012,483 |