Xtrackers Cybersecurity Select Equity ETF (PSWD)

Last Price48.19

Change+0.15 (0.31%)

NASDAQ · Last Trade: Oct 1st, 12:53 PM EDT

Historical Prices For Xtrackers Cybersecurity Select Equity ETF (PSWD)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	47.66	48.04	47.66	48.04	263	48.04
9/29/2026	47.21	47.46	47.21	47.46	1,334	47.46
9/28/2026	46.51	47.46	46.51	47.46	955	47.46
9/25/2026	47.82	47.85	47.20	47.20	2,157	47.20
9/24/2026	49.33	49.33	48.83	48.83	1,873	48.83
9/23/2026	48.61	49.16	48.35	49.15	1,480	49.15
9/22/2026	48.39	48.39	48.39	48.39	203	48.39
9/21/2026	48.28	48.28	48.28	48.28	218	48.28
9/18/2026	46.50	46.52	46.42	46.52	866	46.52
9/17/2026	47.28	48.69	47.09	47.09	5,486	47.05
9/16/2026	46.98	46.98	46.57	46.57	1,114	46.53
9/15/2026	45.99	47.02	45.99	46.95	4,798	46.91
9/14/2026	45.83	46.63	45.83	46.45	2,233	46.41
9/11/2026	43.80	43.80	43.62	43.70	2,360	43.66
9/10/2026	44.16	44.73	44.06	44.06	2,497	44.01
9/09/2026	44.59	44.60	44.43	44.48	12,396	44.44
9/08/2026	44.04	44.63	43.98	44.51	2,485	44.46
9/04/2026	44.26	44.46	44.26	44.46	471	44.42
9/03/2026	44.30	44.37	44.30	44.37	466	44.32
9/02/2026	44.10	44.10	43.07	43.38	2,368	43.34
9/01/2026	45.63	45.63	44.36	44.36	1,559	44.32
8/31/2026	45.98	46.17	45.98	46.17	579	46.13
8/28/2026	46.26	46.26	45.73	45.80	4,064	45.76
8/27/2026	46.49	47.11	46.43	47.11	1,396	47.06
8/26/2026	43.95	44.05	43.95	43.98	552	43.94
8/25/2026	43.92	43.92	43.54	43.54	2,368	43.50
8/24/2026	43.93	44.04	43.87	43.87	3,748	43.83
8/21/2026	44.69	44.84	44.65	44.84	848	44.80
8/20/2026	45.00	45.02	44.48	44.50	6,176	44.46
8/19/2026	45.67	45.67	45.39	45.39	3,575	45.35
8/18/2026	46.91	46.91	46.50	46.52	1,774	46.48
8/17/2026	47.99	47.99	47.07	47.07	1,703	47.03
8/14/2026	49.12	49.28	48.16	48.16	1,500	48.12
8/13/2026	48.31	48.86	47.94	48.86	6,656	48.82
8/12/2026	47.11	47.72	47.11	47.72	977	47.68
8/11/2026	46.37	46.78	46.29	46.73	1,863	46.68
8/10/2026	46.53	46.54	46.52	46.52	1,041	46.48
8/07/2026	45.19	45.25	44.98	45.25	1,428	45.21
8/06/2026	43.91	44.81	43.91	44.47	2,244	44.43
8/05/2026	45.11	45.11	44.56	44.56	3,361	44.51
8/04/2026	43.14	44.58	43.14	44.54	1,121	44.50
8/03/2026	42.47	42.85	42.47	42.85	654	42.81
7/31/2026	41.01	41.75	41.01	41.75	496	41.71
7/30/2026	40.38	41.22	40.38	41.22	1,352	41.19
7/29/2026	40.16	41.11	40.16	40.54	2,071	40.51
7/28/2026	40.51	41.18	40.51	40.82	1,985	40.78
7/27/2026	41.24	41.24	41.02	41.02	1,072	40.98
7/24/2026	40.50	40.78	40.50	40.75	3,996	40.71
7/23/2026	41.43	41.43	40.23	40.34	1,956	40.30
7/22/2026	41.26	41.38	41.26	41.38	664	41.35
7/21/2026	41.98	42.25	41.98	42.25	493	42.21
7/20/2026	43.41	43.87	43.17	43.17	1,066	43.13
7/17/2026	42.85	43.48	42.85	43.48	1,702	43.43
7/16/2026	43.63	43.63	43.36	43.36	403	43.32
7/15/2026	45.37	45.37	43.85	43.94	1,520	43.89
7/14/2026	43.00	44.83	43.00	44.83	665	44.79
7/13/2026	42.84	42.84	42.68	42.83	952	42.79
7/10/2026	43.45	43.45	42.68	42.68	6,612	42.64
7/09/2026	44.01	44.01	44.01	44.01	51	43.97
7/08/2026	43.00	43.00	42.73	42.82	1,042	42.78
7/07/2026	43.70	43.70	43.15	43.15	513	43.11
7/06/2026	42.92	43.74	42.92	43.50	3,845	43.46
7/02/2026	42.94	42.95	42.31	42.31	852	42.27
7/01/2026	41.93	42.88	41.93	42.39	2,776	42.35