Xtrackers Cybersecurity Select Equity ETF Historical Data - PSWD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.408	-1.23899180079	32.93	33.38	32.522	138	32.95840651	SP
4	-1.988	-5.76064908722	34.51	34.51	32.45	170	33.17775319	SP
12	-0.718	-2.16004813478	33.24	35.42	31.641	297	33.65348591	SP
26	2.522	8.40666666667	30	35.42	27.66	290	32.11091151	SP
52	2.602	8.69652406417	29.92	35.42	27.66	436	31.17051953	SP
156	6.757	26.2254997089	25.765	35.42	23.76	355	30.2956813	SP
260	6.757	26.2254997089	25.765	35.42	23.76	355	30.2956813	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736552100	32.522	-0.34	-1.03	32.42	32.522	32.42	14
1736379300	32.86	-0.02	-0.06	32.689999	32.86	32.54	318
1736292900	32.8781	-0.37	-1.12	33.38	33.38	32.8781	48
1736206500	33.25	0.17	0.51	33.27	33.27	33.25	73
1735947300	33.08	0.32	0.98	32.93	33.15	32.93	114
1735860900	32.759999	-0.02	-0.06	33.034999	33.034999	32.64	421
1735688100	32.78	-0.09	-0.27	33	33	32.78	119
1735601700	32.869999	-0.2	-0.61	32.61	32.869999	32.61	157
1735342500	33.0707	-0.31	-0.93	32.93	33.0707	32.93	30
1735256100	33.38	0.19	0.57	33.38	33.38	33.38	89
1735077840	33.189999	0.09	0.27	33.13	33.189999	33.13	210
1734996900	33.1	0.13	0.39	33.08	33.1	33.08	278
1734737700	32.97	0.13	0.40	32.45	32.97	32.45	116
1734651300	32.84	0.14	0.43	33.14	33.14	32.84	214
1734564900	32.698099	-1.41	-4.14	34	34	32.698099	114
1734478500	34.11	-0.13	-0.37	34.12	34.12	34.11	119
1734392100	34.2375	0.35	1.03	33.9	34.2375	33.9	303
1734132900	33.89	-0.35	-1.02	34.51	34.51	33.89	163
1734046500	34.24	-0.16	-0.45	34.26	34.3	34.24	164
1733960100	34.3958	0.41	1.19	34.3	34.69	34.3	3426
1733873700	33.99	-0.67	-1.93	34.44	34.44	33.99	47
1733787300	34.66	-0.23	-0.66	35.055	35.055	34.66	81
1733528100	34.89	-0.05	-0.14	34.83	34.89	34.83	190
1733441700	34.94	-0.48	-1.36	35.23	35.23	34.94	199
1733355300	35.42	0.86	2.49	35	35.42	35	183
1733268900	34.56	0	0.01	34.41	34.56	34.41	54
1733182500	34.5571	0.18	0.52	34.41	34.5571	34.41	77
1732917840	34.38	0.33	0.97	34.215	34.45	34.215	1340
1732750500	34.0486	-0.36	-1.05	34.0486	34.0486	34.0486	551
1732664100	34.41	0.19	0.55	34.32	34.41	34.32	213
1732577700	34.2227	0.18	0.54	34.2227	34.2227	34.2227	2
1732318500	34.04	0.33	0.97	33.72	34.04	33.72	192
1732232100	33.7118	0.68	2.06	33.92	33.92	33.7118	494
1732145700	33.03	-0.09	-0.27	33.03	33.03	33.03	58
1732059300	33.119999	0.21	0.64	32.689999	33.119999	32.689999	2217
1731972900	32.909999	-0.12	-0.36	33.14	33.14	32.772	1110
1731713700	33.03	-0.5	-1.49	33.4	33.4	33.03	141
1731627300	33.53	-0.41	-1.21	33.92	33.92	33.53	26
1731540900	33.94	0.13	0.38	33.92	33.94	33.92	69
1731454500	33.81	-0.05	-0.15	33.71	33.89	33.71	344
1731368100	33.8607	0.25	0.75	33.8	33.8607	33.8	39
1731108900	33.61	0.13	0.39	33.53	33.61	33.53	403
1731022500	33.479999	0.19	0.58	33.33	33.479999	33.33	34
1730936100	33.2884	1.15	3.57	32.96	33.415	32.96	1437
1730849700	32.14	0.5	1.58	31.77	32.14	31.77	8
1730763300	31.641	-0.04	-0.12	31.77	31.77	31.641	38
1730500500	31.68	-0.05	-0.16	31.84	31.84	31.68	50
1730414100	31.73	-0.27	-0.84	32.1	32.1	31.73	372
1730327700	32	-0.49	-1.51	32.43	32.43	32	21
1730241300	32.49	0.02	0.06	32.38	32.49	32.38	4
1730154900	32.47	0.19	0.58	32.47	32.47	32.47	12
1729895700	32.2819	0	0.01	32.46	32.46	32.2819	38
1729809300	32.2783	0.17	0.52	32.2783	32.2783	32.2783	50
1729722900	32.11	-0.73	-2.22	32.25	32.25	32.11	42
1729636500	32.84	-0.28	-0.85	32.9	32.9	32.84	36
1729550100	33.119999	-0.1	-0.30	33.189999	33.189999	33.119999	61
1729290900	33.22	0.22	0.67	33.24	33.24	33.22	50
1729204500	33	-0.25	-0.75	33.27	33.27	33	62
1729118100	33.25	0.19	0.57	33.13	33.25	33.13	33
1729031700	33.06	-0.23	-0.69	33.31	33.31	33.06	163
1728945300	33.29	-0.06	-0.16	33.43	33.43	33.29	314

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xtrackers Cybersecurity Select Equity ETF (PSWD)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xtrackers Cybersecurity Select Equity ETF (PSWD) Historical

Xtrackers Cybersecurity Select Equity ETF (PSWD)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free