Skip to main content

Xtrackers Cybersecurity Select Equity ETF (NQ: PSWD )

28.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.73 31.00 30.73 30.87 781 +0.14(+0.45%)
Mar 27, 2024 30.71 30.73 30.62 30.73 392 +0.04(+0.14%)
Mar 26, 2024 30.75 30.75 30.69 30.69 427 -0.09(-0.30%)
Mar 25, 2024 30.79 30.79 30.78 30.78 591 -0.21(-0.68%)
Mar 22, 2024 31.10 31.10 30.99 30.99 408 -0.14(-0.45%)
Mar 21, 2024 31.43 31.43 31.13 31.13 583 -0.07(-0.23%)
Mar 20, 2024 31.20 31.20 31.20 31.20 30 +0.41(+1.34%)
Mar 19, 2024 30.79 30.79 30.79 30.79 88 -0.11(-0.36%)
Mar 18, 2024 31.05 31.05 30.90 30.90 967 +0.09(+0.29%)
Mar 15, 2024 31.10 31.21 30.81 30.81 723 -0.31(-1.01%)
Mar 14, 2024 31.12 31.12 31.12 31.12 78 -0.60(-1.89%)
Mar 13, 2024 31.63 31.81 31.63 31.72 800 -0.05(-0.15%)
Mar 12, 2024 31.70 31.77 31.70 31.77 578 +0.22(+0.69%)
Mar 11, 2024 31.55 31.55 31.55 31.55 35 +0.22(+0.70%)
Mar 08, 2024 31.33 31.33 31.33 31.33 262 -0.17(-0.54%)
Mar 07, 2024 31.50 31.50 31.50 31.50 66 +0.38(+1.22%)
Mar 06, 2024 31.22 31.22 31.12 31.12 498 +0.41(+1.33%)
Mar 05, 2024 31.24 31.24 30.72 30.72 415 -0.74(-2.35%)
Mar 04, 2024 31.63 31.63 31.45 31.45 779 -0.24(-0.76%)
Mar 01, 2024 31.49 31.69 31.49 31.69 312 -0.12(-0.38%)
Feb 29, 2024 31.65 31.81 31.65 31.81 231 +0.57(+1.84%)
Feb 28, 2024 31.25 31.25 31.24 31.24 286 -0.03(-0.11%)
Feb 27, 2024 31.21 31.27 31.21 31.27 604 +0.28(+0.91%)
Feb 26, 2024 30.80 30.99 30.80 30.99 387 +0.41(+1.35%)
Feb 23, 2024 30.49 30.58 30.45 30.58 1,228 +0.25(+0.84%)
Feb 22, 2024 30.32 30.32 30.32 30.32 170 +0.68(+2.28%)
Feb 21, 2024 29.65 29.70 29.38 29.65 2,030 -1.69(-5.40%)
Feb 20, 2024 31.70 31.70 31.34 31.34 240 -0.41(-1.30%)
Feb 16, 2024 32.03 32.03 31.75 31.75 8,519 -0.52(-1.61%)
Feb 15, 2024 32.31 32.31 32.27 32.27 262 -0.30(-0.92%)
Feb 14, 2024 32.57 32.57 32.57 32.57 115 +0.71(+2.22%)
Feb 13, 2024 31.86 31.86 31.86 31.86 190 -0.80(-2.45%)
Feb 12, 2024 32.91 32.91 32.66 32.66 615 -0.22(-0.67%)
Feb 09, 2024 32.62 32.95 32.62 32.88 8,969 +0.72(+2.24%)
Feb 08, 2024 32.18 32.18 32.16 32.16 447 +0.23(+0.72%)
Feb 07, 2024 31.90 31.93 31.90 31.93 294 +0.58(+1.85%)
Feb 06, 2024 31.26 31.35 30.95 31.35 767 +0.38(+1.22%)
Feb 05, 2024 30.97 30.97 30.97 30.97 14 -0.42(-1.34%)
Feb 02, 2024 31.39 31.39 31.39 31.39 107 +0.08(+0.26%)
Feb 01, 2024 31.24 31.31 31.16 31.31 794 +0.41(+1.32%)
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%)
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.