Xtrackers Cybersecurity Select Equity ETF (PSWD)

Last Price33.26

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 7th, 9:48 AM EST

Historical Prices For Xtrackers Cybersecurity Select Equity ETF (PSWD)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/22/2025	33.87	33.87	33.87	33.87	47	33.87
12/19/2025	33.57	33.62	33.51	33.62	885	33.62
12/18/2025	33.68	33.68	33.68	33.68	323	33.61
12/17/2025	33.54	33.54	33.37	33.37	442	33.30
12/16/2025	33.84	33.92	33.57	33.92	868	33.85
12/15/2025	34.62	34.62	33.84	33.94	1,782	33.87
12/12/2025	34.62	34.62	34.50	34.50	519	34.43
12/11/2025	34.66	34.66	34.66	34.66	117	34.59
12/10/2025	34.73	34.73	34.73	34.73	57	34.66
12/09/2025	34.37	34.69	34.37	34.61	406	34.53
12/08/2025	34.50	34.50	34.50	34.50	168	34.43
12/05/2025	34.36	34.36	34.36	34.36	100	34.29
12/04/2025	35.02	35.02	34.93	34.93	244	34.70
12/03/2025	34.44	34.87	34.44	34.87	483	34.64
12/02/2025	34.56	34.56	34.56	34.56	104	34.34
12/01/2025	34.39	34.39	34.39	34.39	56	34.16
11/28/2025	34.52	34.58	34.52	34.58	483	34.36
11/26/2025	34.43	34.43	34.42	34.42	610	34.20
11/25/2025	34.66	34.78	34.66	34.78	474	34.55
11/24/2025	34.33	34.33	34.23	34.23	235	34.00
11/21/2025	33.52	34.03	33.49	33.86	3,244	33.63
11/20/2025	34.30	34.30	33.48	33.48	762	33.26
11/19/2025	34.18	34.18	34.18	34.18	94	33.96
11/18/2025	34.39	34.39	34.01	34.29	1,182	34.07
11/17/2025	34.52	34.52	34.52	34.52	102	34.30
11/14/2025	34.96	35.43	34.96	35.24	1,387	35.01
11/13/2025	35.59	35.59	35.37	35.37	321	35.14
11/12/2025	36.92	36.92	36.19	36.19	1,058	35.95
11/11/2025	36.89	36.89	36.89	36.89	21	36.65
11/10/2025	36.63	36.63	36.63	36.63	130	36.39
11/07/2025	35.78	36.08	35.78	36.08	668	35.84
11/06/2025	35.26	35.59	35.26	35.59	834	35.35
11/05/2025	35.77	35.77	35.77	35.77	26	35.53
11/04/2025	35.49	35.49	35.41	35.41	3,465	35.17
11/03/2025	36.33	36.33	36.33	36.33	67	36.09
10/31/2025	36.02	36.30	36.02	36.30	1,018	36.06
10/30/2025	35.85	35.95	35.85	35.95	171	35.72
10/29/2025	36.31	36.34	35.85	35.96	1,148	35.72
10/28/2025	37.36	37.66	37.36	37.52	688	37.27
10/27/2025	37.44	37.44	37.37	37.37	1,616	37.12
10/24/2025	37.25	37.25	37.17	37.17	852	36.92
10/23/2025	36.42	36.92	36.42	36.92	207	36.68
10/22/2025	36.45	36.45	36.45	36.45	105	36.21
10/21/2025	36.96	36.96	36.96	36.96	136	36.72
10/20/2025	36.06	36.65	36.06	36.65	2,532	36.41
10/17/2025	35.62	35.85	35.62	35.85	299	35.61
10/16/2025	36.31	36.31	35.88	35.88	502	35.65
10/15/2025	36.06	36.21	36.03	36.21	2,512	35.97
10/14/2025	36.16	36.16	36.14	36.14	203	35.90
10/13/2025	36.65	36.65	36.65	36.65	183	36.41
10/10/2025	36.81	36.81	36.06	36.06	580	35.83
10/09/2025	37.58	37.58	37.48	37.48	518	37.23
10/08/2025	37.62	37.62	37.62	37.62	42	37.37
10/07/2025	37.39	37.39	36.73	36.83	3,092	36.59