Historical Data for DBX ETF TRUST (HYLB)

$ 49.52   -0.06 (-0.12%) Volume: 3.55m 4:00 PM EST Nov 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 49.56 49.57 49.41 49.52 3.55m -0.06 -0.12% 49.52 175.61m 10,123
11/27/20 49.60 49.61 49.55 49.58 878.82k 0.08 0.16% 49.58 43.58m 3,778
11/25/20 49.44 49.5799 49.44 49.50 2.22m 0.00 0.00% 49.50 109.96m 7,201
11/24/20 49.53 49.635 49.46 49.50 2.38m 0.11 0.22% 49.50 118.19m 10,338
11/23/20 49.42 49.44 49.32 49.39 2.69m 0.11 0.22% 49.39 132.62m 10,529
11/20/20 49.33 49.34 49.24 49.28 3.06m -0.10 -0.20% 49.28 150.99m 9,488
11/19/20 49.19 49.41 49.13 49.38 3.08m 0.16 0.33% 49.38 151.85m 10,173
11/18/20 49.36 49.40 49.20 49.22 2.01m -0.09 -0.18% 49.22 99.02m 7,415
11/17/20 49.22 49.37 49.17 49.31 1.57m 0.02 0.04% 49.31 77.43m 6,677
11/16/20 49.20 49.29 49.144 49.29 1.15m 0.28 0.57% 49.29 56.48m 6,044
11/13/20 48.88 49.04 48.88 49.01 1.69m 0.18 0.37% 49.01 82.7m 6,687
11/12/20 49.12 49.14 48.83 48.83 2.19m -0.34 -0.69% 48.83 107.26m 8,450
11/11/20 49.24 49.24 49.09 49.17 897.72k -0.03 -0.06% 49.17 44.14m 3,895
11/10/20 49.20 49.32 49.03 49.20 2.07m -0.04 -0.08% 49.20 101.7m 9,357
11/09/20 49.75 49.795 49.225 49.24 3.54m 0.34 0.70% 49.24 175.66m 13,214
11/06/20 49.03 49.07 48.81 48.90 3.07m -0.17 -0.35% 48.90 150.14m 8,752
11/05/20 49.08 49.22 48.97 49.07 7.11m 0.20 0.41% 49.07 349.5m 17,528
11/04/20 48.49 48.98 48.49 48.87 8.39m 0.51 1.05% 48.87 409.61m 20,290
11/03/20 48.09 48.41 48.09 48.36 5.51m 0.34 0.71% 48.36 265.92m 18,110
11/02/20 47.97 48.0887 47.89 48.02 3.55m 0.149964 0.31% 48.02 170.51m 12,984
10/30/20 47.92 48.11 47.82 48.09 3.5m 0.099542 0.21% 47.87 168.13m 9,767