Xtrackers High Beta High Yield Bond ETF (HYUP)

HYUP
🏛️ Vereinigte Staaten →
42.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 41.10 41.10 40.94 40.94 0.0M
2023-12-28 41.06 41.07 41.05 41.07 0.0M
2023-12-27 41.12 41.20 41.12 41.20 0.0M
2023-12-26 40.92 41.02 40.92 41.01 0.0M
2023-12-22 40.99 41.01 40.91 40.91 0.0M
2023-12-21 40.88 40.94 40.82 40.94 0.0M
2023-12-20 41.00 41.01 41.00 41.01 0.0M
2023-12-19 40.98 40.98 40.98 40.98 0.0M
2023-12-18 40.75 40.82 40.75 40.82 0.0M
2023-12-15 40.78 40.78 40.78 40.78 0.0M
2023-12-14 40.85 40.85 40.83 40.83 0.0M
2023-12-13 39.99 40.54 39.99 40.54 0.0M
2023-12-12 39.95 39.95 39.95 39.95 0.0M
2023-12-11 39.82 39.83 39.73 39.83 0.0M
2023-12-08 39.86 39.86 39.86 39.86 0.0M
2023-12-07 39.86 39.91 39.86 39.91 0.0M
2023-12-06 39.89 39.89 39.83 39.83 0.0M
2023-12-05 39.81 39.86 39.81 39.85 0.0M
2023-12-04 39.79 39.82 39.79 39.82 0.0M
2023-12-01 39.88 39.88 39.88 39.88 0.0M
2023-11-30 39.71 39.81 39.71 39.81 0.0M
2023-11-29 39.88 39.88 39.88 39.88 0.0M
2023-11-28 39.66 39.66 39.66 39.66 0.0M
2023-11-27 39.42 39.52 39.42 39.52 0.0M
2023-11-24 39.43 39.43 39.38 39.43 0.0M
2023-11-22 39.46 39.46 39.46 39.46 0.0M
2023-11-21 39.34 39.35 39.34 39.35 0.0M
2023-11-20 39.26 39.33 39.25 39.33 0.0M
2023-11-17 39.08 39.26 39.08 39.26 0.0M
2023-11-16 39.10 39.14 39.10 39.14 0.0M
2023-11-15 39.09 39.09 39.08 39.08 0.0M
2023-11-14 39.29 39.30 39.18 39.23 0.0M
2023-11-13 38.81 38.81 38.81 38.81 0.0M
2023-11-10 38.80 38.87 38.80 38.87 0.0M
2023-11-09 38.91 38.91 38.65 38.65 0.0M
2023-11-08 38.86 38.90 38.86 38.90 0.0M
2023-11-07 38.85 39.00 38.85 38.91 0.0M
2023-11-06 38.92 38.92 38.92 38.92 0.0M
2023-11-03 39.05 39.12 39.05 39.12 0.0M
2023-11-02 38.64 38.68 38.64 38.68 0.0M
2023-11-01 37.99 38.20 37.99 38.20 0.0M
2023-10-31 38.21 38.21 38.19 38.19 0.0M
2023-10-30 38.11 38.12 38.11 38.12 0.0M
2023-10-27 38.30 38.30 38.18 38.18 0.0M
2023-10-26 38.26 38.29 38.26 38.29 0.0M
2023-10-25 38.19 38.19 38.19 38.19 0.0M
2023-10-24 38.33 38.38 38.33 38.38 0.0M
2023-10-23 38.21 38.21 38.19 38.19 0.0M
2023-10-20 38.02 38.04 38.02 38.04 0.0M
2023-10-19 38.20 38.21 38.00 38.00 0.0M
2023-10-18 38.12 38.12 38.12 38.12 0.0M
2023-10-17 38.38 38.38 38.34 38.34 0.0M
2023-10-16 38.47 38.48 38.47 38.48 0.0M
2023-10-13 38.62 38.62 38.51 38.51 0.0M
2023-10-12 38.56 38.56 38.55 38.55 0.0M
2023-10-11 38.87 38.87 38.76 38.76 0.0M
2023-10-10 38.78 38.78 38.78 38.78 0.0M
2023-10-09 38.69 38.69 38.67 38.69 0.0M
2023-10-06 38.48 38.48 38.48 38.48 0.0M
2023-10-05 38.39 38.39 38.39 38.39 0.0M
2023-10-04 38.25 38.39 38.25 38.39 0.0M
2023-10-03 38.25 38.25 38.20 38.20 0.0M
2023-10-02 38.72 38.72 38.64 38.64 0.0M
2023-09-29 39.14 39.14 39.13 39.13 0.0M
2023-09-28 39.04 39.15 39.04 39.15 0.0M
2023-09-27 38.95 38.95 38.95 38.95 0.0M
2023-09-26 39.09 39.09 39.04 39.04 0.0M
2023-09-25 39.22 39.22 39.20 39.20 0.0M
2023-09-22 39.34 39.34 39.28 39.28 0.0M
2023-09-21 39.29 39.29 39.23 39.23 0.0M
2023-09-20 39.65 39.65 39.52 39.52 0.0M
2023-09-19 39.54 39.54 39.54 39.54 0.0M
2023-09-18 39.66 39.67 39.62 39.62 0.0M
2023-09-15 39.66 39.66 39.66 39.66 0.0M
2023-09-14 39.76 39.78 39.72 39.76 0.0M
2023-09-13 39.68 39.68 39.68 39.68 0.0M
2023-09-12 39.59 39.59 39.58 39.58 0.0M
2023-09-11 39.55 39.59 39.55 39.59 0.0M
2023-09-08 39.51 39.57 39.50 39.50 0.0M
2023-09-07 39.48 39.57 39.48 39.54 0.0M
2023-09-06 39.40 39.43 39.40 39.43 0.0M
2023-09-05 39.64 39.64 39.50 39.50 0.0M
2023-09-01 39.70 39.70 39.70 39.70 0.0M
2023-08-31 39.93 39.96 39.89 39.96 0.0M
2023-08-30 39.94 39.97 39.93 39.93 0.0M
2023-08-29 39.85 39.95 39.85 39.95 0.0M
2023-08-28 39.66 39.70 39.63 39.70 0.0M
2023-08-25 39.53 39.53 39.53 39.53 0.0M
2023-08-24 39.38 39.38 39.33 39.33 0.0M
2023-08-23 39.62 39.62 39.62 39.62 0.0M
2023-08-22 39.27 39.27 39.27 39.27 0.0M
2023-08-21 39.17 39.25 39.17 39.25 0.0M
2023-08-18 39.31 39.31 39.25 39.25 0.0M
2023-08-17 39.21 39.21 39.21 39.21 0.0M
2023-08-16 39.59 39.59 39.43 39.43 0.0M
2023-08-15 39.56 39.58 39.54 39.54 0.0M
2023-08-14 39.59 39.66 39.58 39.66 0.0M
2023-08-11 39.63 39.63 39.63 39.63 0.0M
2023-08-10 39.79 39.79 39.72 39.72 0.0M
2023-08-09 39.63 39.71 39.63 39.71 0.0M
2023-08-08 39.54 39.67 39.54 39.67 0.0M
2023-08-07 39.59 39.59 39.59 39.59 0.0M
2023-08-04 39.47 39.47 39.47 39.47 0.0M
2023-08-03 39.21 39.25 39.21 39.21 0.0M
2023-08-02 39.38 39.38 39.37 39.37 0.0M
2023-08-01 39.54 39.54 39.51 39.52 0.0M
2023-07-31 40.03 40.03 40.03 40.03 0.0M
2023-07-28 39.80 39.88 39.80 39.88 0.0M
2023-07-27 40.03 40.03 39.64 39.64 0.0M
2023-07-26 39.80 39.93 39.80 39.93 0.0M
2023-07-25 39.74 39.80 39.74 39.74 0.0M
2023-07-24 39.79 39.79 39.79 39.79 0.0M
2023-07-21 39.82 39.82 39.82 39.82 0.0M
2023-07-20 39.66 39.70 39.66 39.70 0.0M
2023-07-19 39.91 39.91 39.86 39.86 0.0M
2023-07-18 39.80 39.80 39.80 39.80 0.0M
2023-07-17 39.65 39.70 39.65 39.70 0.0M
2023-07-14 39.68 39.68 39.66 39.66 0.0M
2023-07-13 39.86 39.98 39.86 39.98 0.0M
2023-07-12 39.62 39.74 39.62 39.69 0.0M
2023-07-11 39.22 39.33 39.22 39.33 0.0M
2023-07-10 38.96 39.15 38.96 39.14 0.0M
2023-07-07 38.96 38.96 38.96 38.96 0.0M
2023-07-06 38.92 38.92 38.92 38.92 0.0M
2023-07-05 39.29 39.29 39.24 39.24 0.0M
2023-07-03 39.37 39.37 39.37 39.37 0.0M
2023-06-30 39.62 39.68 39.62 39.68 0.0M
2023-06-29 39.42 39.42 39.42 39.42 0.0M
2023-06-28 39.22 39.48 39.22 39.48 0.0M
2023-06-27 39.15 39.24 39.15 39.24 0.0M
2023-06-26 39.09 39.09 39.09 39.09 0.0M
2023-06-23 39.03 39.03 39.03 39.03 0.0M
2023-06-22 39.21 39.21 39.20 39.20 0.0M
2023-06-21 39.32 39.32 39.28 39.32 0.0M
2023-06-20 39.49 39.49 39.49 39.49 0.0M
2023-06-16 39.58 39.58 39.58 39.58 0.0M
2023-06-15 39.58 39.67 39.58 39.65 0.0M
2023-06-14 39.56 39.59 39.40 39.48 0.0M
2023-06-13 39.44 39.44 39.44 39.44 0.0M
2023-06-12 39.37 39.37 39.37 39.37 0.0M
2023-06-09 39.43 39.43 39.36 39.36 0.0M
2023-06-08 39.15 39.32 39.15 39.32 0.0M
2023-06-07 39.01 39.01 39.01 39.01 0.0M
2023-06-06 39.07 39.17 39.07 39.17 0.0M
2023-06-05 39.01 39.04 39.01 39.04 0.0M
2023-06-02 39.10 39.10 39.10 39.10 0.0M
2023-06-01 38.75 38.79 38.75 38.79 0.0M
2023-05-31 38.82 38.82 38.82 38.82 0.0M
2023-05-30 38.94 38.94 38.94 38.94 0.0M
2023-05-26 38.54 38.77 38.54 38.77 0.0M
2023-05-25 38.50 38.50 38.50 38.50 0.0M
2023-05-24 38.59 38.59 38.50 38.50 0.0M
2023-05-23 39.01 39.01 38.80 38.80 0.0M
2023-05-22 39.05 39.05 39.01 39.03 0.0M
2023-05-18 38.78 38.80 38.78 38.80 0.0M
2023-05-17 38.76 38.76 38.76 38.76 0.0M
2023-05-16 38.62 38.62 38.62 38.62 0.0M
2023-05-15 38.92 38.93 38.92 38.93 0.0M
2023-05-12 39.02 39.02 38.95 38.95 0.0M
2023-05-11 39.14 39.15 39.13 39.13 0.0M
2023-05-10 39.19 39.19 39.19 39.19 0.0M
2023-05-09 38.99 38.99 38.91 38.91 0.0M
2023-05-08 39.05 39.05 39.00 39.05 0.0M
2023-05-05 39.07 39.15 39.07 39.15 0.0M
2023-05-04 38.94 38.94 38.91 38.91 0.0M
2023-05-03 39.11 39.11 39.04 39.04 0.0M
2023-05-02 39.07 39.10 39.07 39.10 0.0M
2023-05-01 39.12 39.12 39.12 39.12 0.0M
2023-04-28 39.55 39.57 39.55 39.57 0.0M
2023-04-27 39.45 39.45 39.42 39.42 0.0M
2023-04-26 39.23 39.23 39.23 39.23 0.0M
2023-04-25 39.48 39.48 39.41 39.43 0.0M
2023-04-24 39.40 39.52 39.40 39.52 0.0M
2023-04-21 39.36 39.37 39.33 39.37 0.0M
2023-04-20 39.24 39.27 39.24 39.26 0.0M
2023-04-19 39.34 39.34 39.30 39.30 0.0M
2023-04-18 39.48 39.48 39.47 39.47 0.0M
2023-04-17 39.39 39.39 39.39 39.39 0.0M
2023-04-14 39.47 39.51 39.46 39.50 0.0M
2023-04-13 39.64 39.64 39.57 39.57 0.0M
2023-04-12 39.48 39.48 39.25 39.25 0.0M
2023-04-11 39.22 39.25 39.22 39.25 0.0M
2023-04-10 38.99 39.11 38.99 39.11 0.0M
2023-04-06 39.17 39.17 39.17 39.17 0.0M
2023-04-05 38.99 38.99 38.99 38.99 0.0M
2023-04-04 39.29 39.29 39.29 39.29 0.0M
2023-04-03 39.40 39.50 39.40 39.50 0.0M
2023-03-31 39.75 39.75 39.75 39.75 0.0M
2023-03-30 39.24 39.24 39.24 39.24 0.0M
2023-03-29 38.76 38.93 38.76 38.93 0.0M
2023-03-28 38.41 38.41 38.40 38.40 0.0M
2023-03-27 38.50 38.52 38.45 38.45 0.0M
2023-03-24 38.55 38.55 38.55 38.55 0.0M
2023-03-23 38.98 38.98 38.64 38.64 0.0M
2023-03-22 39.00 39.00 38.81 38.81 0.0M
2023-03-21 38.73 38.88 38.73 38.83 0.0M
2023-03-20 38.39 38.39 38.33 38.33 0.0M
2023-03-17 38.56 38.56 38.50 38.52 0.0M
2023-03-16 38.77 38.79 38.76 38.79 0.0M
2023-03-15 38.55 38.55 38.49 38.55 0.0M
2023-03-14 38.82 38.82 38.82 38.82 0.0M
2023-03-13 38.64 38.64 38.53 38.53 0.0M
2023-03-10 38.93 38.96 38.83 38.84 0.0M
2023-03-09 39.37 39.37 38.94 38.94 0.0M
2023-03-08 39.20 39.20 39.20 39.20 0.0M
2023-03-07 39.74 39.74 39.45 39.45 0.0M
2023-03-06 39.73 39.73 39.70 39.72 0.0M
2023-03-03 39.45 39.75 39.45 39.69 0.0M
2023-03-02 39.06 39.24 39.04 39.24 0.0M
2023-03-01 39.21 39.21 39.21 39.21 0.0M
2023-02-28 39.52 39.53 39.52 39.53 0.0M
2023-02-27 39.39 39.59 39.39 39.59 0.0M
2023-02-24 39.33 39.33 39.31 39.31 0.0M
2023-02-23 39.30 39.56 39.30 39.56 0.0M
2023-02-22 39.11 39.11 39.11 39.11 0.0M
2023-02-21 38.85 38.86 38.83 38.83 0.0M
2023-02-17 39.20 39.53 39.09 39.53 0.0M
2023-02-16 39.43 39.43 39.38 39.38 0.0M
2023-02-15 39.68 39.68 39.68 39.68 0.0M
2023-02-14 39.75 39.75 39.74 39.74 0.0M
2023-02-13 39.72 39.72 39.71 39.71 0.0M
2023-02-10 39.63 39.63 39.61 39.61 0.0M
2023-02-09 40.10 40.10 39.94 39.96 0.0M
2023-02-08 40.34 40.34 40.22 40.22 0.0M
2023-02-07 40.23 40.43 40.23 40.43 0.0M
2023-02-06 40.24 40.24 40.23 40.23 0.0M
2023-02-03 40.70 40.70 40.47 40.47 0.0M
2023-02-02 40.94 40.94 40.90 40.90 0.0M
2023-02-01 40.14 40.59 40.13 40.59 0.0M
2023-01-31 40.24 40.41 40.24 40.41 0.0M
2023-01-30 40.09 40.10 40.09 40.10 0.0M
2023-01-27 40.30 40.31 40.28 40.30 0.0M
2023-01-26 40.34 40.42 40.34 40.42 0.0M
2023-01-25 40.00 40.29 40.00 40.29 0.0M
2023-01-24 40.30 40.32 40.28 40.28 0.0M
2023-01-23 40.29 40.31 40.24 40.24 0.0M
2023-01-20 40.08 40.27 40.07 40.27 0.0M
2023-01-19 40.21 40.21 40.18 40.18 0.0M
2023-01-18 40.79 40.81 40.49 40.49 0.0M
2023-01-17 40.51 40.53 40.45 40.48 0.0M
2023-01-13 40.60 40.60 40.60 40.60 0.0M
2023-01-12 40.40 40.57 40.40 40.57 0.0M
2023-01-11 40.23 40.29 40.23 40.29 0.0M
2023-01-10 40.03 40.03 40.03 40.03 0.0M
2023-01-09 39.98 40.05 39.98 40.04 0.0M
2023-01-06 39.81 39.81 39.81 39.81 0.0M
2023-01-05 39.09 39.19 39.09 39.19 0.0M
2023-01-04 38.98 39.21 38.98 39.21 0.0M
2023-01-03 38.85 38.85 38.72 38.72 0.0M