Xtrackers Cybersecurity Select Equity ETF (PSWD)

Last Price30.65

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 23rd, 10:31 AM EDT

Historical Prices For Xtrackers Cybersecurity Select Equity ETF (PSWD)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	30.91	30.91	30.65	30.65	519	30.65
3/19/2026	31.63	31.63	31.63	31.63	240	31.63
3/18/2026	31.51	31.51	31.51	31.51	57	31.51
3/17/2026	31.31	31.38	31.29	31.38	348	31.38
3/16/2026	31.53	31.53	31.18	31.21	515	31.21
3/13/2026	31.35	31.35	31.35	31.35	100	31.35
3/12/2026	31.25	31.25	31.25	31.25	237	31.25
3/11/2026	31.53	31.53	31.49	31.49	420	31.49
3/10/2026	31.53	31.53	31.53	31.53	197	31.53
3/09/2026	31.18	31.55	31.18	31.55	853	31.55
3/06/2026	31.37	31.46	31.24	31.41	1,200	31.41
3/05/2026	31.19	31.19	31.19	31.19	141	31.19
3/04/2026	30.76	30.76	30.76	30.76	107	30.76
3/03/2026	30.10	30.30	30.10	30.30	478	30.30
3/02/2026	30.11	30.38	30.11	30.16	1,808	30.16
2/27/2026	30.24	30.24	30.24	30.24	127	30.24
2/26/2026	30.46	30.69	30.46	30.69	1,870	30.69
2/25/2026	30.05	30.32	30.05	30.27	626	30.27
2/24/2026	29.00	29.73	29.00	29.43	739	29.43
2/23/2026	30.00	30.00	29.30	29.30	443	29.30
2/20/2026	31.77	31.78	30.65	30.65	458	30.65
2/19/2026	31.75	31.79	31.75	31.79	142	31.79
2/18/2026	32.00	32.00	31.94	31.94	289	31.94
2/17/2026	32.59	32.59	32.09	32.09	417	32.09
2/13/2026	32.66	32.70	32.66	32.70	316	32.70
2/12/2026	32.10	32.10	32.10	32.10	106	32.10
2/11/2026	32.33	32.33	32.33	32.33	176	32.33
2/10/2026	32.23	32.63	32.23	32.45	680	32.45
2/09/2026	31.49	32.05	31.49	32.05	923	32.05
2/06/2026	31.23	31.23	31.23	31.23	100	31.23
2/05/2026	31.36	31.36	30.58	30.58	256	30.58
2/04/2026	30.86	31.38	30.86	31.32	1,185	31.32
2/03/2026	31.52	31.82	31.52	31.82	650	31.82
2/02/2026	33.10	33.10	33.09	33.10	432	33.10
1/30/2026	32.94	32.94	32.94	32.94	180	32.94
1/29/2026	32.93	33.34	32.93	33.34	529	33.34
1/28/2026	34.44	34.44	34.36	34.37	575	34.37
1/27/2026	34.63	34.63	34.60	34.60	684	34.60
1/26/2026	34.26	34.26	34.26	34.26	102	34.26
1/23/2026	33.41	33.46	33.41	33.46	277	33.46
1/22/2026	33.41	33.41	33.41	33.41	95	33.41
1/21/2026	32.84	32.86	32.84	32.86	257	32.86
1/20/2026	32.40	32.40	32.40	32.40	275	32.40
1/16/2026	33.18	33.18	33.14	33.14	434	33.14
1/15/2026	33.48	33.48	33.48	33.48	114	33.48
1/14/2026	33.69	33.69	33.69	33.69	36	33.69
1/13/2026	33.67	33.67	33.67	33.67	80	33.67
1/12/2026	34.05	34.14	34.05	34.14	501	34.14
1/09/2026	33.82	33.82	33.79	33.79	310	33.79
1/08/2026	33.84	33.84	33.84	33.84	169	33.84
1/07/2026	33.62	34.01	33.62	33.89	917	33.89
1/06/2026	33.15	33.26	33.15	33.26	381	33.26
1/05/2026	32.83	33.32	32.83	33.00	2,195	33.00
1/02/2026	33.20	33.20	32.73	32.73	1,060	32.73
12/31/2025	33.22	33.22	33.06	33.06	774	33.06
12/30/2025	33.30	33.34	33.30	33.34	305	33.34
12/29/2025	33.44	33.44	33.44	33.44	151	33.44
12/26/2025	33.62	33.62	33.62	33.62	217	33.62
12/24/2025	33.63	33.63	33.63	33.63	220	33.63
12/23/2025	33.56	33.61	33.51	33.61	964	33.61