Xtrackers USD High Yield Corporate Bond ETF (HYLB)
NYSEARCA: HYLB · Real-Time Price · USD
37.05
+0.06 (0.16%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HYLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.03 | 37.07 | 37.01 | 37.05 | 37.05 | 0.16% | 888,878 |
| Sep 25, 2025 | 37.02 | 37.02 | 36.97 | 36.99 | 36.99 | -0.27% | 726,056 |
| Sep 24, 2025 | 37.15 | 37.15 | 37.08 | 37.09 | 37.09 | -0.13% | 467,810 |
| Sep 23, 2025 | 37.18 | 37.19 | 37.12 | 37.14 | 37.14 | -0.05% | 506,998 |
| Sep 22, 2025 | 37.12 | 37.18 | 37.11 | 37.16 | 37.16 | 0.05% | 695,040 |
| Sep 19, 2025 | 37.14 | 37.16 | 37.11 | 37.14 | 37.14 | 0.03% | 859,492 |
| Sep 18, 2025 | 37.10 | 37.15 | 37.06 | 37.13 | 37.13 | 0.22% | 788,569 |
| Sep 17, 2025 | 37.12 | 37.13 | 36.98 | 37.05 | 37.05 | -0.08% | 1,102,493 |
| Sep 16, 2025 | 37.12 | 37.13 | 37.07 | 37.08 | 37.08 | -0.05% | 669,358 |
| Sep 15, 2025 | 37.06 | 37.11 | 37.05 | 37.10 | 37.10 | 0.27% | 464,664 |
| Sep 12, 2025 | 37.04 | 37.04 | 36.99 | 37.00 | 37.00 | -0.08% | 739,624 |
| Sep 11, 2025 | 36.99 | 37.07 | 36.98 | 37.03 | 37.03 | 0.24% | 889,092 |
| Sep 10, 2025 | 36.94 | 36.99 | 36.93 | 36.94 | 36.94 | 0.03% | 966,218 |
| Sep 9, 2025 | 36.96 | 36.96 | 36.87 | 36.93 | 36.93 | -0.11% | 810,903 |
| Sep 8, 2025 | 37.00 | 37.01 | 36.95 | 36.97 | 36.97 | 0.03% | 505,623 |
| Sep 5, 2025 | 37.00 | 37.06 | 36.94 | 36.96 | 36.96 | 0.08% | 814,014 |
| Sep 4, 2025 | 36.87 | 36.93 | 36.84 | 36.93 | 36.93 | 0.30% | 1,762,288 |
| Sep 3, 2025 | 36.75 | 36.84 | 36.74 | 36.82 | 36.82 | 0.22% | 718,576 |
| Sep 2, 2025 | 36.68 | 36.74 | 36.67 | 36.74 | 36.74 | -0.70% | 1,947,551 |
| Aug 29, 2025 | 37.04 | 37.04 | 36.97 | 37.00 | 36.80 | -0.08% | 2,290,155 |
| Aug 28, 2025 | 37.04 | 37.04 | 37.00 | 37.03 | 36.83 | - | 717,587 |
| Aug 27, 2025 | 36.98 | 37.04 | 36.98 | 37.03 | 36.83 | 0.11% | 492,822 |
| Aug 26, 2025 | 36.95 | 37.00 | 36.92 | 36.99 | 36.79 | 0.19% | 449,001 |
| Aug 25, 2025 | 36.98 | 36.98 | 36.91 | 36.92 | 36.72 | -0.22% | 573,970 |
| Aug 22, 2025 | 36.75 | 37.00 | 36.73 | 37.00 | 36.80 | 0.84% | 923,441 |
| Aug 21, 2025 | 36.72 | 36.72 | 36.68 | 36.69 | 36.49 | -0.14% | 414,729 |
| Aug 20, 2025 | 36.76 | 36.78 | 36.73 | 36.74 | 36.54 | -0.08% | 475,790 |
| Aug 19, 2025 | 36.79 | 36.80 | 36.75 | 36.77 | 36.57 | -0.03% | 1,785,748 |
| Aug 18, 2025 | 36.79 | 36.82 | 36.77 | 36.78 | 36.58 | - | 1,130,532 |
| Aug 15, 2025 | 36.80 | 36.80 | 36.76 | 36.78 | 36.58 | - | 636,197 |
| Aug 14, 2025 | 36.81 | 36.81 | 36.74 | 36.78 | 36.58 | -0.24% | 538,679 |
| Aug 13, 2025 | 36.81 | 36.87 | 36.80 | 36.87 | 36.67 | 0.33% | 503,437 |
| Aug 12, 2025 | 36.71 | 36.76 | 36.69 | 36.75 | 36.55 | 0.19% | 559,384 |
| Aug 11, 2025 | 36.69 | 36.73 | 36.67 | 36.68 | 36.48 | - | 682,342 |
| Aug 8, 2025 | 36.71 | 36.71 | 36.66 | 36.68 | 36.48 | -0.03% | 385,320 |
| Aug 7, 2025 | 36.75 | 36.76 | 36.67 | 36.69 | 36.49 | -0.08% | 718,618 |
| Aug 6, 2025 | 36.68 | 36.73 | 36.66 | 36.72 | 36.52 | 0.08% | 619,484 |
| Aug 5, 2025 | 36.70 | 36.70 | 36.64 | 36.69 | 36.49 | - | 789,108 |
| Aug 4, 2025 | 36.62 | 36.70 | 36.62 | 36.69 | 36.49 | 0.33% | 746,061 |
| Aug 1, 2025 | 36.57 | 36.59 | 36.49 | 36.57 | 36.37 | -0.54% | 3,091,801 |
| Jul 31, 2025 | 36.77 | 36.82 | 36.76 | 36.77 | 36.37 | 0.05% | 1,915,722 |
| Jul 30, 2025 | 36.79 | 36.83 | 36.72 | 36.75 | 36.35 | -0.24% | 469,445 |
| Jul 29, 2025 | 36.83 | 36.85 | 36.80 | 36.84 | 36.44 | 0.08% | 1,045,851 |
| Jul 28, 2025 | 36.85 | 36.85 | 36.80 | 36.81 | 36.41 | -0.03% | 770,633 |
| Jul 25, 2025 | 36.81 | 36.87 | 36.79 | 36.82 | 36.42 | 0.05% | 621,320 |
| Jul 24, 2025 | 36.81 | 36.84 | 36.80 | 36.80 | 36.40 | -0.14% | 598,759 |
| Jul 23, 2025 | 36.85 | 36.86 | 36.82 | 36.85 | 36.45 | 0.03% | 456,852 |
| Jul 22, 2025 | 36.80 | 36.84 | 36.77 | 36.84 | 36.44 | 0.19% | 478,247 |
| Jul 21, 2025 | 36.77 | 36.81 | 36.76 | 36.77 | 36.37 | 0.16% | 360,934 |
| Jul 18, 2025 | 36.71 | 36.74 | 36.69 | 36.71 | 36.31 | 0.11% | 821,847 |