Xtrackers High Beta High Yield Bond ETF

HYUP
🏛️ usa →
42.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 38.44 38.61 38.44 38.61 0.0M
2022-12-29 38.21 38.60 38.11 38.60 0.0M
2022-12-28 38.66 38.66 38.06 38.06 0.0M
2022-12-27 38.64 38.64 38.64 38.64 0.0M
2022-12-23 39.04 39.10 39.04 39.10 0.0M
2022-12-22 39.09 39.17 38.96 38.96 0.0M
2022-12-21 39.43 39.43 39.43 39.43 0.0M
2022-12-20 39.18 39.18 39.14 39.14 0.0M
2022-12-19 39.21 39.26 39.20 39.26 0.0M
2022-12-16 39.45 39.47 39.45 39.47 0.0M
2022-12-15 39.70 39.72 39.69 39.69 0.0M
2022-12-14 39.87 39.87 39.87 39.87 0.0M
2022-12-13 39.85 40.07 39.85 40.07 0.0M
2022-12-12 39.53 39.58 39.53 39.58 0.0M
2022-12-09 39.32 39.49 39.32 39.47 0.0M
2022-12-08 39.42 39.42 39.36 39.41 0.0M
2022-12-07 39.25 39.41 39.25 39.41 0.0M
2022-12-06 39.25 39.25 39.25 39.25 0.0M
2022-12-05 39.47 39.47 39.47 39.47 0.0M
2022-12-02 39.85 39.85 39.85 39.85 0.0M
2022-12-01 39.68 39.85 39.68 39.85 0.0M
2022-11-30 39.82 39.93 39.82 39.93 0.0M
2022-11-29 39.09 39.33 39.09 39.33 0.0M
2022-11-28 39.45 39.45 39.14 39.14 0.0M
2022-11-25 39.58 39.58 39.58 39.58 0.0M
2022-11-23 39.53 39.65 39.53 39.65 0.0M
2022-11-22 39.24 39.40 39.24 39.40 0.0M
2022-11-21 39.09 39.13 39.09 39.13 0.0M
2022-11-18 39.10 39.14 39.10 39.14 0.0M
2022-11-17 38.98 39.08 38.98 39.06 0.0M
2022-11-16 39.25 39.25 39.24 39.24 0.0M
2022-11-15 39.34 39.34 39.34 39.34 0.0M
2022-11-14 38.91 38.91 38.91 38.91 0.0M
2022-11-11 39.32 39.32 39.04 39.23 0.0M
2022-11-10 39.03 39.03 39.03 39.03 0.0M
2022-11-09 38.10 38.10 37.80 37.80 0.0M
2022-11-08 38.41 38.47 38.32 38.34 0.0M
2022-11-07 38.39 38.40 38.35 38.40 0.0M
2022-11-04 38.48 38.48 38.22 38.43 0.0M
2022-11-03 38.21 38.21 38.21 38.21 0.0M
2022-11-02 38.48 38.48 38.48 38.48 0.0M
2022-11-01 38.87 38.87 38.87 38.87 0.0M
2022-10-31 38.98 38.98 38.91 38.91 0.0M
2022-10-28 39.49 39.51 39.49 39.51 0.0M
2022-10-27 38.95 39.18 38.95 39.18 0.0M
2022-10-26 38.59 38.77 38.59 38.77 0.0M
2022-10-25 38.65 38.65 38.65 38.65 0.0M
2022-10-24 38.31 38.31 38.29 38.31 0.0M
2022-10-21 38.17 38.23 38.17 38.23 0.0M
2022-10-20 38.14 38.24 37.89 37.89 0.0M
2022-10-19 38.07 38.07 38.07 38.07 0.0M
2022-10-18 38.47 38.47 38.47 38.47 0.0M
2022-10-17 38.04 38.20 38.04 38.18 0.0M
2022-10-14 37.98 37.98 37.64 37.64 0.0M
2022-10-13 37.34 37.79 37.34 37.79 0.0M
2022-10-12 37.79 37.79 37.71 37.71 0.0M
2022-10-11 37.65 37.87 37.64 37.64 0.0M
2022-10-10 37.55 37.55 37.55 37.55 0.0M
2022-10-07 38.32 38.32 38.06 38.06 0.0M
2022-10-06 38.55 38.55 38.47 38.48 0.0M
2022-10-05 38.29 38.61 38.29 38.61 0.0M
2022-10-04 38.52 38.65 38.39 38.65 0.0M
2022-10-03 37.74 37.86 37.69 37.84 0.0M
2022-09-30 37.88 37.88 37.56 37.56 0.0M
2022-09-29 37.81 37.81 37.81 37.81 0.0M
2022-09-28 37.92 38.18 37.92 38.18 0.0M
2022-09-27 37.88 37.88 37.52 37.52 0.0M
2022-09-26 37.58 37.58 37.58 37.58 0.0M
2022-09-23 38.24 38.24 37.97 38.11 0.0M
2022-09-22 38.61 38.73 38.61 38.69 0.0M
2022-09-21 39.35 39.35 38.98 38.98 0.0M
2022-09-20 39.04 39.05 39.04 39.05 0.0M
2022-09-19 39.23 39.46 39.23 39.46 0.0M
2022-09-16 38.89 39.24 38.89 39.24 0.0M
2022-09-15 39.36 39.39 39.21 39.21 0.0M
2022-09-14 39.46 39.46 39.46 39.46 0.0M
2022-09-13 39.41 39.41 39.41 39.41 0.0M
2022-09-12 40.48 40.48 40.39 40.39 0.0M
2022-09-09 40.19 40.19 40.19 40.19 0.0M
2022-09-08 40.01 40.01 40.01 40.01 0.0M
2022-09-07 39.40 39.77 39.40 39.77 0.0M
2022-09-06 39.12 39.22 39.12 39.22 0.0M
2022-09-02 39.67 39.67 39.27 39.27 0.0M
2022-09-01 39.06 39.30 39.06 39.30 0.0M
2022-08-31 39.53 39.53 39.53 39.53 0.0M
2022-08-30 39.68 39.82 39.68 39.82 0.0M
2022-08-29 40.04 40.23 40.04 40.16 0.0M
2022-08-26 40.58 40.59 40.33 40.33 0.0M
2022-08-25 41.05 41.05 41.05 41.05 0.0M
2022-08-24 40.70 40.70 40.66 40.68 0.0M
2022-08-23 40.66 40.66 40.59 40.61 0.0M
2022-08-22 40.52 40.52 40.52 40.52 0.0M
2022-08-19 41.06 41.06 41.06 41.06 0.0M
2022-08-18 41.58 41.58 41.58 41.58 0.0M
2022-08-17 41.51 41.58 41.51 41.51 0.0M
2022-08-16 42.05 42.05 41.95 41.97 0.0M
2022-08-15 42.07 42.24 42.07 42.15 0.0M
2022-08-12 42.08 42.24 42.08 42.24 0.0M
2022-08-11 41.81 41.81 41.78 41.79 0.0M
2022-08-10 41.93 42.03 41.93 42.03 0.0M
2022-08-09 41.55 41.55 41.31 41.31 0.0M
2022-08-08 41.70 41.70 41.62 41.64 0.0M
2022-08-05 41.57 41.58 41.50 41.58 0.0M
2022-08-04 41.60 41.67 41.60 41.67 0.0M
2022-08-03 41.51 41.51 41.51 41.51 0.0M
2022-08-02 41.22 41.22 41.09 41.09 0.0M
2022-08-01 41.27 41.27 41.27 41.27 0.0M
2022-07-29 41.51 41.51 41.45 41.45 0.0M
2022-07-28 41.00 41.35 41.00 41.35 0.0M
2022-07-27 40.62 40.98 40.62 40.92 0.0M
2022-07-26 40.45 40.45 40.41 40.41 0.0M
2022-07-25 40.75 40.75 40.75 40.75 0.0M
2022-07-22 41.00 41.00 40.73 40.77 0.0M
2022-07-21 40.40 40.84 40.32 40.84 0.0M
2022-07-20 40.31 40.39 40.22 40.22 0.0M
2022-07-19 39.47 39.98 39.47 39.96 0.0M
2022-07-18 39.67 39.69 39.27 39.27 0.0M
2022-07-15 39.31 39.66 39.29 39.66 0.0M
2022-07-14 39.13 39.13 39.00 39.13 0.0M
2022-07-13 39.01 39.26 39.01 39.26 0.0M
2022-07-12 39.23 39.35 39.22 39.33 0.0M
2022-07-11 39.20 39.20 39.20 39.20 0.0M
2022-07-08 39.27 39.44 39.27 39.44 0.0M
2022-07-07 39.03 39.38 39.03 39.38 0.0M
2022-07-06 38.78 38.78 38.64 38.69 0.0M
2022-07-05 38.67 38.86 38.67 38.86 0.0M
2022-07-01 38.79 38.95 38.76 38.95 0.0M
2022-06-30 38.70 38.83 38.70 38.83 0.0M
2022-06-29 38.91 38.92 38.81 38.90 0.0M
2022-06-28 39.18 39.18 39.08 39.08 0.0M
2022-06-27 39.80 39.82 39.58 39.58 0.0M
2022-06-24 39.60 39.90 39.60 39.81 0.0M
2022-06-23 39.37 39.54 39.34 39.54 0.0M
2022-06-22 39.37 39.40 39.21 39.24 0.0M
2022-06-21 39.66 39.68 39.28 39.28 0.0M
2022-06-17 39.44 39.44 39.44 39.44 0.0M
2022-06-16 38.89 39.25 38.89 39.19 0.0M
2022-06-15 39.78 39.97 39.78 39.97 0.0M
2022-06-14 39.07 39.18 39.07 39.18 0.0M
2022-06-13 39.52 39.52 38.79 38.86 0.0M
2022-06-10 40.22 40.35 40.22 40.35 0.0M
2022-06-09 41.42 41.42 41.09 41.09 0.0M
2022-06-08 41.80 41.80 41.49 41.49 0.0M
2022-06-07 41.95 41.95 41.95 41.95 0.0M
2022-06-06 41.93 41.93 41.86 41.86 0.0M
2022-06-03 42.18 42.18 42.15 42.15 0.0M
2022-06-02 42.50 42.50 42.50 42.50 0.0M
2022-06-01 42.41 42.41 42.28 42.28 0.0M
2022-05-31 42.63 42.63 42.63 42.63 0.0M
2022-05-27 42.96 42.96 42.96 42.96 0.0M
2022-05-26 42.25 42.49 42.25 42.49 0.0M
2022-05-25 41.38 41.78 41.37 41.78 0.0M
2022-05-24 40.74 41.06 40.74 41.06 0.0M
2022-05-23 40.74 40.81 40.74 40.81 0.0M
2022-05-20 40.61 40.71 40.52 40.71 0.0M
2022-05-19 40.33 40.71 40.33 40.71 0.0M
2022-05-18 40.52 40.52 40.46 40.46 0.0M
2022-05-17 40.83 40.84 40.81 40.81 0.0M
2022-05-16 40.97 40.97 40.90 40.90 0.0M
2022-05-13 41.04 41.04 40.98 40.98 0.0M
2022-05-12 41.03 41.03 40.86 40.91 0.0M
2022-05-11 41.36 41.36 41.10 41.10 0.0M
2022-05-10 41.49 41.49 41.26 41.30 0.0M
2022-05-09 41.39 41.39 41.18 41.18 0.0M
2022-05-06 41.78 41.89 41.67 41.76 0.0M
2022-05-05 42.09 42.19 41.99 42.09 0.0M
2022-05-04 42.33 42.83 42.33 42.83 0.0M
2022-05-03 42.27 42.50 42.27 42.44 0.0M
2022-05-02 42.24 42.24 42.03 42.19 0.0M
2022-04-29 42.67 42.67 42.43 42.45 0.0M
2022-04-28 42.88 43.06 42.80 43.06 0.0M
2022-04-27 43.06 43.06 42.80 42.80 0.0M
2022-04-26 43.32 43.32 43.07 43.07 0.0M
2022-04-25 43.12 43.28 43.00 43.28 0.0M
2022-04-22 43.20 43.20 43.03 43.05 0.0M
2022-04-21 43.58 43.65 43.31 43.32 0.0M
2022-04-20 43.54 43.63 43.54 43.62 0.0M
2022-04-19 43.42 43.54 43.42 43.49 0.0M
2022-04-18 43.50 43.57 43.50 43.50 0.0M
2022-04-14 43.94 43.94 43.56 43.58 0.0M
2022-04-13 43.72 43.91 43.72 43.91 0.0M
2022-04-12 43.72 43.72 43.48 43.60 0.0M
2022-04-11 43.44 43.47 43.24 43.24 0.0M
2022-04-08 43.79 43.86 43.60 43.60 0.0M
2022-04-07 43.99 44.00 43.89 43.90 0.0M
2022-04-06 44.09 44.09 44.00 44.00 0.0M
2022-04-05 44.38 44.38 44.38 44.38 0.0M
2022-04-04 44.96 44.96 44.96 44.96 0.0M
2022-04-01 44.59 44.62 44.54 44.62 0.0M
2022-03-31 44.99 44.99 44.83 44.83 0.0M
2022-03-30 45.06 45.07 44.99 44.99 0.0M
2022-03-29 45.13 45.13 45.13 45.13 0.0M
2022-03-28 44.25 44.50 44.25 44.50 0.0M
2022-03-25 44.43 44.43 44.18 44.23 0.0M
2022-03-24 44.53 44.53 44.53 44.53 0.0M
2022-03-23 44.48 44.51 44.42 44.44 0.0M
2022-03-22 44.31 44.60 44.29 44.60 0.0M
2022-03-21 44.78 44.78 44.30 44.35 0.0M
2022-03-18 44.67 44.86 44.67 44.86 0.0M
2022-03-17 44.49 44.70 44.49 44.70 0.0M
2022-03-16 44.25 44.35 43.75 44.35 0.0M
2022-03-15 43.60 43.68 43.60 43.68 0.0M
2022-03-14 43.51 43.51 43.23 43.27 0.0M
2022-03-11 44.17 44.17 43.85 43.85 0.0M
2022-03-10 44.34 44.34 44.21 44.26 0.0M
2022-03-09 44.53 44.68 44.51 44.68 0.0M
2022-03-08 44.38 44.56 44.25 44.25 0.0M
2022-03-07 44.74 44.74 44.39 44.39 0.0M
2022-03-04 44.92 44.92 44.91 44.91 0.0M
2022-03-03 45.33 45.35 45.25 45.25 0.0M
2022-03-02 45.36 45.39 45.36 45.39 0.0M
2022-03-01 45.28 45.30 45.16 45.18 0.0M
2022-02-28 45.36 45.58 45.36 45.58 0.0M
2022-02-25 45.31 45.56 45.31 45.56 0.0M
2022-02-24 44.56 45.19 44.46 45.19 0.0M
2022-02-23 44.97 45.07 44.95 44.95 0.0M
2022-02-22 45.04 45.06 44.90 44.95 0.0M
2022-02-18 45.00 45.10 45.00 45.10 0.0M
2022-02-17 45.13 45.14 45.03 45.03 0.0M
2022-02-16 45.15 45.25 45.15 45.25 0.0M
2022-02-15 45.06 45.06 44.96 44.98 0.0M
2022-02-14 44.91 45.01 44.80 44.88 0.0M
2022-02-11 45.32 45.32 44.93 44.93 0.0M
2022-02-10 45.73 45.79 45.24 45.24 0.0M
2022-02-09 45.81 45.98 45.81 45.91 0.0M
2022-02-08 45.65 45.75 45.65 45.67 0.0M
2022-02-07 45.56 45.75 45.54 45.64 0.0M
2022-02-04 45.86 45.86 45.40 45.66 0.0M
2022-02-03 45.96 45.96 45.90 45.90 0.0M
2022-02-02 46.35 46.41 46.26 46.35 0.0M
2022-02-01 46.20 46.29 46.17 46.29 0.0M
2022-01-31 46.00 46.31 46.00 46.31 0.0M
2022-01-28 45.85 46.16 45.85 46.16 0.0M
2022-01-27 46.46 46.50 46.06 46.08 0.0M
2022-01-26 46.84 46.84 46.39 46.40 0.0M
2022-01-25 46.47 46.49 46.46 46.49 0.0M
2022-01-24 46.58 46.68 46.25 46.68 0.0M
2022-01-21 46.74 46.79 46.70 46.70 0.0M
2022-01-20 46.90 46.90 46.75 46.75 0.0M
2022-01-19 46.96 47.02 46.89 46.89 0.0M
2022-01-18 46.96 46.99 46.88 46.90 0.0M
2022-01-14 47.18 47.22 47.13 47.22 0.0M
2022-01-13 47.36 47.36 47.18 47.18 0.0M
2022-01-12 47.37 47.45 47.35 47.39 0.0M
2022-01-11 47.00 47.29 47.00 47.26 0.0M
2022-01-10 46.90 47.01 46.82 47.01 0.0M
2022-01-07 47.00 47.09 47.00 47.01 0.0M
2022-01-06 47.04 47.19 47.04 47.09 0.0M
2022-01-05 47.58 47.58 47.16 47.16 0.0M
2022-01-04 47.64 47.64 47.54 47.59 0.0M
2022-01-03 47.62 47.62 47.50 47.62 0.0M