Skip to main content

Xtrackers Cybersecurity Select Equity ETF (NQ: PSWD )

28.99 +0.30 (+1.05%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 31.22 31.26 30.91 30.91 965 -0.63(-1.99%)
Jan 30, 2024 31.57 31.57 31.44 31.53 607 -0.07(-0.22%)
Jan 29, 2024 31.25 31.60 31.25 31.60 409 +0.68(+2.20%)
Jan 26, 2024 30.88 31.09 30.88 30.92 538 -0.13(-0.42%)
Jan 25, 2024 31.05 31.05 31.05 31.05 8 +0.07(+0.23%)
Jan 24, 2024 30.98 30.98 30.98 30.98 176 -0.25(-0.81%)
Jan 23, 2024 31.09 31.24 31.09 31.24 705 +0.00(+0.01%)
Jan 22, 2024 31.13 31.29 31.13 31.23 953 +0.70(+2.29%)
Jan 19, 2024 30.25 30.61 30.25 30.54 458 +0.05(+0.16%)
Jan 18, 2024 30.49 30.49 30.49 30.49 26 +0.41(+1.36%)
Jan 17, 2024 30.06 30.08 29.79 30.08 764 -0.33(-1.08%)
Jan 16, 2024 30.46 30.65 30.33 30.41 1,238 -0.34(-1.10%)
Jan 12, 2024 30.65 30.81 30.65 30.75 643 +0.36(+1.18%)
Jan 11, 2024 30.16 30.39 30.06 30.39 320 +0.18(+0.59%)
Jan 10, 2024 30.21 30.21 30.21 30.21 135 +0.55(+1.85%)
Jan 09, 2024 29.66 29.66 29.66 29.66 77 +0.20(+0.68%)
Jan 08, 2024 29.17 29.46 29.17 29.46 451 +0.79(+2.75%)
Jan 05, 2024 28.71 28.71 28.67 28.67 325 -0.10(-0.35%)
Jan 04, 2024 28.80 28.89 28.77 28.77 617 -0.19(-0.66%)
Jan 03, 2024 29.17 29.17 28.96 28.96 299 -0.50(-1.70%)
Jan 02, 2024 29.76 29.76 29.46 29.46 200 -0.88(-2.90%)
Dec 29, 2023 30.36 30.36 30.34 30.34 204 -0.01(-0.03%)
Dec 28, 2023 30.35 30.35 30.35 30.35 71 -0.18(-0.58%)
Dec 27, 2023 30.59 30.59 30.52 30.52 136 -0.03(-0.11%)
Dec 26, 2023 30.56 30.56 30.56 30.56 7 +0.15(+0.50%)
Dec 22, 2023 30.40 30.40 30.40 30.40 100 +0.12(+0.39%)
Dec 21, 2023 30.28 30.28 30.28 30.28 7 +0.44(+1.47%)
Dec 20, 2023 30.51 30.51 29.85 29.85 246 -0.69(-2.26%)
Dec 19, 2023 30.54 30.54 30.54 30.54 34 +0.41(+1.36%)
Dec 18, 2023 30.03 30.13 30.03 30.13 159 +0.20(+0.67%)
Dec 15, 2023 29.82 29.94 29.82 29.93 606 +0.13(+0.45%)
Dec 14, 2023 29.75 29.79 29.69 29.79 427 +0.29(+0.98%)
Dec 13, 2023 29.50 29.50 29.50 29.50 0 +0.47(+1.60%)
Dec 12, 2023 29.04 29.04 29.04 29.04 93 +0.13(+0.45%)
Dec 11, 2023 28.91 28.91 28.91 28.91 0 +0.33(+1.15%)
Dec 08, 2023 28.16 28.58 28.16 28.58 303 +0.22(+0.77%)
Dec 07, 2023 28.41 28.41 28.36 28.36 344 +0.00(+0.01%)
Dec 06, 2023 28.36 28.36 28.36 28.36 24 +0.23(+0.81%)
Dec 05, 2023 27.99 28.13 27.99 28.13 546 -0.12(-0.42%)
Dec 04, 2023 27.93 28.25 27.87 28.25 831 +0.10(+0.35%)
Dec 01, 2023 28.15 28.15 28.15 28.15 100 +0.62(+2.24%)
Nov 30, 2023 27.56 27.56 27.53 27.53 106 -0.26(-0.93%)
Nov 29, 2023 27.79 27.79 27.79 27.79 49 +0.76(+2.83%)
Nov 28, 2023 27.03 27.03 27.03 27.03 91 +0.04(+0.15%)
Nov 27, 2023 26.99 26.99 26.99 26.99 58 +0.07(+0.26%)
Nov 24, 2023 26.92 26.92 26.92 26.92 100 +0.12(+0.44%)
Nov 22, 2023 26.90 26.90 26.80 26.80 442 -0.02(-0.08%)
Nov 21, 2023 26.91 26.91 26.82 26.82 751 -0.05(-0.18%)
Nov 20, 2023 26.87 26.87 26.87 26.87 60 +0.31(+1.16%)
Nov 17, 2023 26.56 26.56 26.56 26.56 100 +0.43(+1.63%)
Nov 16, 2023 26.13 26.13 26.13 26.13 3 -0.30(-1.15%)
Nov 15, 2023 26.44 26.44 26.44 26.44 8 -0.06(-0.22%)
Nov 14, 2023 26.49 26.49 26.49 26.49 50 +0.79(+3.06%)
Nov 13, 2023 25.71 25.71 25.71 25.71 24 +0.17(+0.66%)
Nov 10, 2023 25.54 25.54 25.54 25.54 100 +0.30(+1.18%)
Nov 09, 2023 25.15 25.24 25.15 25.24 206 +0.09(+0.36%)
Nov 08, 2023 25.15 25.15 25.15 25.15 8 +0.03(+0.12%)
Nov 07, 2023 24.86 25.12 24.79 25.12 557 +0.34(+1.36%)
Nov 06, 2023 24.99 24.99 24.66 24.78 1,373 -0.14(-0.56%)
Nov 03, 2023 24.27 24.92 24.27 24.92 455 +0.49(+2.01%)
Nov 02, 2023 24.43 24.43 24.43 24.43 4 +0.35(+1.46%)
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.