Skip to main content

Xtrackers Cybersecurity Select Equity ETF (NQ: PSWD )

28.86 +0.16 (+0.58%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 28.74 28.74 28.68 28.68 154 -0.21(-0.73%)
Jun 18, 2024 28.84 28.89 28.84 28.89 309 -0.06(-0.21%)
Jun 17, 2024 28.97 29.02 28.95 28.95 299 -0.03(-0.10%)
Jun 14, 2024 28.99 28.99 28.86 28.98 1,277 -0.11(-0.38%)
Jun 13, 2024 29.39 29.39 29.09 29.09 595 -0.35(-1.19%)
Jun 12, 2024 29.58 29.67 29.41 29.44 1,278 +0.32(+1.10%)
Jun 11, 2024 29.05 29.18 29.02 29.12 425 -0.01(-0.03%)
Jun 10, 2024 28.61 29.13 28.61 29.13 620 +0.51(+1.78%)
Jun 07, 2024 28.58 28.62 28.49 28.62 1,813 +0.04(+0.14%)
Jun 06, 2024 28.57 28.62 28.54 28.58 783 -0.10(-0.35%)
Jun 05, 2024 28.68 28.68 28.68 28.68 12 +0.56(+1.99%)
Jun 04, 2024 28.16 28.24 28.12 28.12 757 +0.01(+0.04%)
Jun 03, 2024 28.24 28.24 28.11 28.11 961 -0.31(-1.09%)
May 31, 2024 28.42 28.42 28.42 28.42 100 +0.06(+0.21%)
May 30, 2024 28.26 28.36 28.26 28.36 330 -0.52(-1.80%)
May 29, 2024 28.81 28.95 28.81 28.88 502 -0.29(-1.00%)
May 28, 2024 29.17 29.17 29.17 29.17 36 -0.34(-1.15%)
May 24, 2024 29.51 29.51 29.51 29.51 144 +0.12(+0.41%)
May 23, 2024 29.91 29.91 29.39 29.39 123 -0.26(-0.87%)
May 22, 2024 29.76 29.76 29.65 29.65 114 -0.11(-0.37%)
May 21, 2024 29.71 29.76 29.71 29.76 566 -0.34(-1.14%)
May 20, 2024 30.10 30.10 30.10 30.10 90 +0.23(+0.79%)
May 17, 2024 29.87 29.87 29.87 29.87 100 -0.16(-0.53%)
May 16, 2024 29.99 30.03 29.95 30.03 552 +0.06(+0.20%)
May 15, 2024 29.76 29.97 29.76 29.97 873 +0.43(+1.46%)
May 14, 2024 29.54 29.54 29.39 29.54 301 +0.24(+0.82%)
May 13, 2024 29.28 29.33 29.28 29.30 611 +0.18(+0.62%)
May 10, 2024 29.12 29.12 29.12 29.12 100 -0.25(-0.84%)
May 09, 2024 29.37 29.37 29.37 29.37 2 +0.12(+0.40%)
May 08, 2024 29.25 29.25 29.25 29.25 15 -0.44(-1.48%)
May 07, 2024 29.82 29.82 29.69 29.69 1,023 -0.20(-0.67%)
May 06, 2024 29.67 29.89 29.67 29.89 295 +0.57(+1.94%)
May 03, 2024 29.32 29.32 29.32 29.32 100 -0.04(-0.14%)
May 02, 2024 29.25 29.36 29.25 29.36 405 +0.10(+0.34%)
May 01, 2024 29.07 29.26 29.07 29.26 746 +0.10(+0.34%)
Apr 30, 2024 29.52 29.52 29.16 29.16 1,335 -0.57(-1.92%)
Apr 29, 2024 29.84 29.84 29.73 29.73 511 +0.10(+0.34%)
Apr 26, 2024 29.54 29.63 29.54 29.63 522 +0.44(+1.51%)
Apr 25, 2024 29.19 29.19 29.19 29.19 23 -0.37(-1.25%)
Apr 24, 2024 29.56 29.56 29.56 29.56 28 +0.11(+0.37%)
Apr 23, 2024 29.45 29.45 29.45 29.45 6 +0.52(+1.80%)
Apr 22, 2024 28.93 28.93 28.93 28.93 33 +0.38(+1.33%)
Apr 19, 2024 28.55 28.55 28.55 28.55 100 -0.19(-0.66%)
Apr 18, 2024 28.79 28.79 28.62 28.74 619 +0.03(+0.12%)
Apr 17, 2024 29.02 29.02 28.71 28.71 607 -0.16(-0.57%)
Apr 16, 2024 28.87 28.87 28.87 28.87 43 -0.17(-0.59%)
Apr 15, 2024 30.07 30.07 29.04 29.04 315 -0.78(-2.61%)
Apr 12, 2024 30.10 30.23 29.81 29.82 2,535 -0.73(-2.39%)
Apr 11, 2024 30.55 30.55 30.55 30.55 14 +0.36(+1.19%)
Apr 10, 2024 30.10 30.19 30.09 30.19 593 -0.44(-1.44%)
Apr 09, 2024 30.61 30.63 30.48 30.63 383 +0.22(+0.72%)
Apr 08, 2024 30.41 30.41 30.41 30.41 154 +0.12(+0.40%)
Apr 05, 2024 30.22 30.29 30.22 30.29 142 +0.18(+0.60%)
Apr 04, 2024 30.11 30.11 30.11 30.11 94 -0.31(-1.02%)
Apr 03, 2024 30.48 30.51 30.42 30.42 906 -0.07(-0.23%)
Apr 02, 2024 30.34 30.49 30.20 30.49 836 -0.12(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.