Xtrackers Cybersecurity Select Equity ETF (PSWD)

Last Price42.82

Change-0.34 (-0.78%)

NASDAQ· Last Trade: Jul 9th, 2:08 AM EDT

Historical Prices For Xtrackers Cybersecurity Select Equity ETF (PSWD)

Date Range:

2026-04-09 - 2026-07-09

Date	Open	High	Low	Close	Volume	Adjusted Close
7/08/2026	43.00	43.00	42.73	42.82	1,042	42.82
7/07/2026	43.70	43.70	43.15	43.15	513	43.15
7/06/2026	42.92	43.74	42.92	43.50	3,845	43.50
7/02/2026	42.94	42.95	42.31	42.31	852	42.31
7/01/2026	41.93	42.88	41.93	42.39	2,776	42.39
6/30/2026	41.25	41.61	41.25	41.61	368	41.61
6/29/2026	40.42	40.57	40.26	40.57	3,192	40.57
6/26/2026	38.69	38.97	38.46	38.97	673	38.97
6/25/2026	37.67	37.67	37.66	37.66	258	37.66
6/24/2026	37.78	37.78	37.58	37.58	451	37.58
6/23/2026	37.53	37.53	37.53	37.53	67	37.53
6/22/2026	37.64	37.73	33.99	37.38	6,035	37.38
6/18/2026	37.13	37.54	37.13	37.54	182	37.54
6/17/2026	38.19	38.19	37.68	37.68	612	37.68
6/16/2026	38.12	38.12	37.83	37.90	724	37.90
6/15/2026	38.44	38.44	38.34	38.34	3,350	38.34
6/12/2026	37.94	37.94	37.94	37.94	517	37.94
6/11/2026	38.22	38.22	38.22	38.22	85	38.22
6/10/2026	38.03	38.13	37.57	37.57	1,439	37.57
6/09/2026	38.56	38.56	37.73	37.92	824	37.92
6/08/2026	38.49	38.49	38.49	38.49	279	38.49
6/05/2026	38.78	38.78	38.78	38.78	790	38.78
6/04/2026	40.16	40.56	40.16	40.56	649	40.56
6/03/2026	40.92	40.92	40.49	40.49	2,959	40.49
6/02/2026	41.12	41.84	41.12	41.84	521	41.84
6/01/2026	37.75	41.88	36.00	41.88	32,563	41.88
5/29/2026	0.00	39.60	38.16	39.60	3,290	39.60
5/28/2026	37.06	37.62	37.06	37.62	410	37.62
5/27/2026	36.99	36.99	36.79	36.79	504	36.79
5/26/2026	38.22	38.35	37.91	38.35	1,276	38.35
5/22/2026	38.05	38.05	38.05	38.05	485	38.05
5/21/2026	37.16	37.16	37.16	37.16	138	37.16
5/20/2026	36.52	37.24	36.52	37.24	385	37.24
5/19/2026	36.94	36.94	36.60	36.81	1,282	36.81
5/18/2026	36.01	36.88	35.88	36.88	2,905	36.88
5/15/2026	35.81	35.81	35.81	35.81	100	35.81
5/14/2026	35.41	35.46	35.41	35.46	437	35.46
5/13/2026	35.12	35.12	35.12	35.12	82	35.12
5/12/2026	34.59	34.66	34.59	34.66	470	34.66
5/11/2026	35.29	35.29	35.29	35.29	220	35.29
5/08/2026	34.78	35.63	34.62	35.63	3,378	35.63
5/07/2026	34.40	34.40	34.40	34.40	78	34.40
5/06/2026	33.79	33.79	33.74	33.74	181	33.74
5/05/2026	33.55	33.67	33.47	33.67	1,523	33.67
5/04/2026	33.06	33.06	32.94	32.95	901	32.95
5/01/2026	32.26	32.50	32.26	32.50	442	32.50
4/30/2026	31.71	31.96	31.71	31.96	326	31.96
4/29/2026	32.44	32.44	32.44	32.44	29	32.44
4/28/2026	32.25	32.25	32.16	32.19	750	32.19
4/27/2026	32.12	32.42	32.12	32.34	405	32.34
4/24/2026	31.82	32.16	31.82	32.16	704	32.16
4/23/2026	32.36	32.36	31.80	31.80	570	31.80
4/22/2026	32.80	32.80	32.80	32.80	119	32.80
4/21/2026	32.75	32.95	32.56	32.56	1,817	32.56
4/20/2026	31.99	31.99	31.99	31.99	64	31.99
4/17/2026	31.85	31.89	31.83	31.86	836	31.86
4/16/2026	31.05	31.57	31.05	31.52	1,975	31.52
4/15/2026	30.12	30.62	30.12	30.57	416	30.57
4/14/2026	29.14	29.96	29.14	29.73	4,631	29.73
4/13/2026	29.34	29.68	29.29	29.68	573	29.68
4/10/2026	29.10	29.10	28.72	28.73	999	28.73
4/09/2026	31.23	31.23	30.00	30.00	1,015	30.00