Xtrackers (IE) Plc - Xtrackers USD High Yield Corporate Bond UCITS ETF 1D - XUHY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.1	13.07	13.07	13.1	13.03	10,218
September 05, 2025	12.99	13.04	13.04	13.07	12.99	3,172
September 04, 2025	13.04	13.01	13.01	13.04	13.01	24,518
September 03, 2025	12.96	12.97	12.97	12.99	12.93	44,403
September 02, 2025	12.95	12.93	12.93	12.95	12.92	229,951
September 01, 2025	12.99	12.97	12.97	13.07	12.95	55,454
August 29, 2025	13.01	12.99	12.99	13.01	12.97	5,099
August 28, 2025	13.07	13.01	13.01	13.07	13	4,776
August 27, 2025	13.03	12.94	12.94	13.03	12.94	206,737
August 26, 2025	12.94	12.97	12.97	12.99	12.88	15,760
August 22, 2025	12.83	12.93	12.93	12.95	12.83	37,134
August 21, 2025	12.96	12.88	12.88	12.96	12.85	100,681
August 20, 2025	12.9	12.87	12.87	12.9	12.85	31,986
August 19, 2025	13.09	13.09	13.09	13.09	13.07	9,744
August 18, 2025	13.09	13.08	13.08	13.13	13.07	131,238
August 15, 2025	13.14	13.08	13.08	13.14	13.07	45,105
August 14, 2025	13.12	13.09	13.09	13.13	13.07	28,068
August 13, 2025	13.14	13.13	13.13	13.14	13.08	421
August 12, 2025	13	13.07	13.07	13.08	13	5,066
August 11, 2025	13.11	13.06	13.06	13.11	13.03	107,953
August 08, 2025	12.96	13.02	13.02	13.14	12.96	325
August 07, 2025	13.11	13.04	13.04	13.11	13.04	98,875
August 06, 2025	13.05	13.03	13.03	13.09	13.02	188,098
August 05, 2025	13.1	13.05	13.05	13.1	13	10,621
August 04, 2025	13.01	13.05	13.05	13.05	13	116,597
August 01, 2025	13.01	13.01	13.01	13.04	12.97	8,854
July 31, 2025	13.01	13.01	13.01	13.1	13.01	96,659
July 30, 2025	12.96	13.02	13.02	13.07	12.96	18,101
July 29, 2025	13.09	13.03	13.03	13.09	13.02	55,915
July 28, 2025	13.07	13.02	13.02	13.08	13	368,098
July 25, 2025	13.07	13.02	13.02	13.07	13.02	2,723
July 24, 2025	13.1	13.02	13.02	13.1	13.01	25,976
July 23, 2025	12.97	13.02	13.02	13.08	12.97	11,463
July 22, 2025	13.01	13.03	13.03	13.05	12.96	7,161
July 21, 2025	13.1	13.01	13.01	13.1	12.93	3,380
July 18, 2025	12.91	12.97	12.97	12.98	12.91	12,633
July 17, 2025	13	12.98	12.98	13	12.92	1,445
July 16, 2025	12.97	12.93	12.93	12.97	12.86	26,964
July 15, 2025	13.02	12.93	12.93	13.02	12.93	40,619
July 14, 2025	12.97	12.95	12.95	12.97	12.93	68,106
July 11, 2025	12.88	12.94	12.94	12.95	12.88	90,454
July 10, 2025	12.97	12.97	12.97	12.98	12.96	153,903
July 09, 2025	12.94	12.97	12.97	12.97	12.92	71,723
July 08, 2025	13.01	12.95	12.95	13.01	12.93	27,291
July 07, 2025	12.93	12.98	12.98	13.01	12.93	156,539
July 04, 2025	13.02	12.98	12.98	13.02	12.98	1,008
July 03, 2025	13.01	13	13	13.09	13	26,239
July 02, 2025	13.08	13	13	13.08	12.96	303,576
July 01, 2025	13.07	12.97	12.97	13.07	12.96	14,092
June 30, 2025	12.9	12.99	12.99	13	12.9	274,316
June 27, 2025	12.93	12.95	12.95	13.03	12.93	20,989
June 26, 2025	12.93	12.93	12.93	12.93	12.9	126,633
June 25, 2025	12.93	12.91	12.91	12.93	12.87	22,944
June 24, 2025	12.96	12.9	12.9	12.96	12.88	12,960
June 23, 2025	12.86	12.87	12.87	12.87	12.83	142,027
June 20, 2025	12.85	12.82	12.82	12.85	12.81	925
June 19, 2025	12.73	12.79	12.79	12.8	12.73	13,294
June 18, 2025	12.77	12.83	12.83	12.83	12.77	7,884
June 17, 2025	12.79	12.82	12.82	12.82	12.79	10,915
June 16, 2025	12.72	12.79	12.79	12.81	12.72	16,672

Xtrackers (IE) Plc - Xtrackers USD High Yield Corporate Bond UCITS ETF 1D (XUHY.L) LSE