Market data

Select a section

Xtrackers (IE) Public Limited Company Usd High Yield Corporate Bond Ucit...

(XUHA)
Sector: n/a
$10.07
$-0.00 -0.01
Last updated: 11:27:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $10.09 $10.09 $10.07 $10.07 3,580
16/07/2025 $10.07 $10.06 $10.04 $10.04 4,528
15/07/2025 $10.07 $10.07 $10.05 $10.05 5,782
14/07/2025 $10.07 $10.07 $10.06 $10.06 14,222
11/07/2025 $10.06 $10.07 $10.04 $10.04 12,712
10/07/2025 $10.08 $10.08 $10.07 $10.08 11,988
09/07/2025 $10.06 $10.06 $10.06 $10.06 4,285
08/07/2025 $10.06 $10.07 $10.05 $10.05 35,190
07/07/2025 $10.10 $10.10 $10.07 $10.07 4,094
04/07/2025 $10.10 $10.10 $10.09 $10.09 116
03/07/2025 $10.08 $10.11 $10.08 $10.10 8,949
02/07/2025 $10.06 $10.09 $10.06 $10.09 7,174
01/07/2025 $10.09 $10.07 $10.07 $10.07 867
30/06/2025 $10.09 $10.09 $10.07 $10.07 1,329
27/06/2025 $10.04 $10.07 $10.04 $10.06 5,627
26/06/2025 $10.05 $10.07 $10.04 $10.04 48,166
25/06/2025 $10.04 $10.04 $10.01 $10.02 5,525
24/06/2025 $10.01 $10.03 $10.00 $10.02 15,819
23/06/2025 $9.95 $10.00 $9.98 $9.99 9,203
20/06/2025 $9.95 $9.96 $9.95 $9.96 10,723
19/06/2025 $9.94 $9.94 $9.92 $9.91 465
18/06/2025 $9.94 $9.96 $9.94 $9.94 2,931
17/06/2025 $9.94 $9.94 $9.93 $9.93 2,282
16/06/2025 $9.96 $9.96 $9.96 $9.95 4,024
13/06/2025 $9.91 $9.94 $9.91 $9.94 21,959
12/06/2025 $9.93 $9.94 $9.93 $9.94 3,354
11/06/2025 $9.94 $9.95 $9.94 $9.94 675
10/06/2025 $9.93 $9.93 $9.91 $9.91 89
09/06/2025 $9.95 $9.95 $9.91 $9.92 36,071
06/06/2025 $9.92 $9.93 $9.91 $9.92 6,456
05/06/2025 $9.92 $9.94 $9.92 $9.93 7,823
04/06/2025 $9.95 $9.95 $9.93 $9.93 2,953
03/06/2025 $9.90 $9.91 $9.88 $9.91 0
02/06/2025 $9.90 $9.90 $9.88 $9.88 1,325
30/05/2025 $9.87 $9.89 $9.89 $9.89 27,417
29/05/2025 $9.87 $9.91 $9.87 $9.89 12,661
28/05/2025 $9.87 $9.88 $9.84 $9.84 34,854
27/05/2025 $9.85 $9.87 $9.85 $9.87 4,594
26/05/2025 $9.85 $9.85 $9.78 $9.79 69,792
23/05/2025 $9.85 $9.85 $9.79 $9.79 11,581
22/05/2025 $9.85 $9.85 $9.80 $9.81 8,309
21/05/2025 $9.88 $9.88 $9.85 $9.85 3,392
20/05/2025 $9.90 $9.87 $9.87 $9.87 7,170
19/05/2025 $9.90 $9.91 $9.85 $9.85 21,629
16/05/2025 $9.90 $9.90 $9.87 $9.87 3,081
15/05/2025 $9.86 $9.86 $9.85 $9.86 14,091
14/05/2025 $9.88 $9.90 $9.87 $9.87 3,911
13/05/2025 $9.88 $9.88 $9.88 $9.88 1,300
12/05/2025 $9.88 $9.88 $9.84 $9.84 26,252
09/05/2025 $9.77 $9.79 $9.77 $9.79 16,036
08/05/2025 $9.80 $9.78 $9.78 $9.78 2,389
07/05/2025 $9.80 $9.80 $9.75 $9.77 69,930
06/05/2025 $9.78 $9.78 $9.76 $9.76 2,055
05/05/2025 $9.78 $9.76 $9.76 $9.76 22
02/05/2025 $9.78 $9.78 $9.76 $9.76 4,632
01/05/2025 $9.78 $9.79 $9.75 $9.75 1,172
30/04/2025 $9.77 $9.77 $9.70 $9.75 6,294
29/04/2025 $9.79 $9.79 $9.77 $9.77 2,100
28/04/2025 $9.77 $9.79 $9.72 $9.75 6
25/04/2025 $9.77 $9.77 $9.75 $9.75 18,877
24/04/2025 $9.71 $9.71 $9.71 $9.71 9,722
23/04/2025 $9.71 $9.73 $9.66 $9.67 10,683
22/04/2025 $9.56 $9.62 $9.61 $9.61 4,369
21/04/2025 $9.56 $9.62 $9.58 $9.60 69,761
18/04/2025 $9.56 $9.62 $9.58 $9.60 69,761
17/04/2025 $9.56 $9.62 $9.58 $9.60 69,761
16/04/2025 $9.56 $9.57 $9.56 $9.56 21,406
15/04/2025 $9.57 $9.57 $9.56 $9.57 14,667
14/04/2025 $9.58 $9.58 $9.53 $9.53 51,954
11/04/2025 $9.57 $9.47 $9.42 $9.44 5,580
10/04/2025 $9.57 $9.57 $9.37 $9.40 425,798
09/04/2025 $9.55 $9.34 $9.32 $9.34 7,660
08/04/2025 $9.55 $9.55 $9.46 $9.46 171,246
07/04/2025 $9.39 $9.40 $9.36 $9.36 4,498
04/04/2025 $9.47 $9.53 $9.47 $9.53 7,246
03/04/2025 $9.60 $9.60 $9.60 $9.60 6,010
02/04/2025 $9.76 $9.76 $9.74 $9.74 1
01/04/2025 $9.74 $9.74 $9.73 $9.73 1,896
31/03/2025 $9.72 $9.72 $9.70 $9.70 735
28/03/2025 $9.70 $9.74 $9.69 $9.69 933
27/03/2025 $9.77 $9.77 $9.75 $9.75 3,390
26/03/2025 $9.82 $9.82 $9.76 $9.76 12,345
25/03/2025 $9.78 $9.82 $9.78 $9.80 413,967
24/03/2025 $9.80 $9.80 $9.79 $9.79 2
21/03/2025 $9.76 $9.79 $9.56 $9.77 0
20/03/2025 $9.76 $9.79 $9.77 $9.77 417,372
19/03/2025 $9.76 $9.75 $9.74 $9.74 30,596
18/03/2025 $9.76 $9.76 $9.76 $9.76 23,440
17/03/2025 $9.68 $9.73 $9.68 $9.72 449,482
14/03/2025 $9.76 $9.72 $9.71 $9.71 281,706
13/03/2025 $9.76 $9.76 $9.66 $9.66 46,490
12/03/2025 $9.73 $9.74 $9.73 $9.73 238,473
11/03/2025 $9.73 $9.76 $9.73 $9.76 27,855
10/03/2025 $9.84 $9.84 $9.77 $9.77 9,784
07/03/2025 $9.77 $9.83 $9.77 $9.81 57,929
06/03/2025 $9.84 $9.82 $9.52 $9.79 0
05/03/2025 $9.84 $9.84 $9.80 $9.80 5,000
04/03/2025 $9.83 $9.83 $9.76 $9.78 12,800
03/03/2025 $9.81 $9.88 $9.56 $9.82 0
28/02/2025 $9.81 $9.82 $9.82 $9.82 1,720
27/02/2025 $9.81 $9.85 $9.81 $9.85 7,648
26/02/2025 $9.84 $9.85 $9.84 $9.85 4,007
25/02/2025 $9.81 $9.83 $9.81 $9.83 10,031
24/02/2025 $9.81 $9.81 $9.81 $9.81 4,662
21/02/2025 $9.82 $9.82 $9.82 $9.82 7,570
20/02/2025 $9.81 $9.82 $9.79 $9.79 10,515
19/02/2025 $9.80 $9.80 $9.77 $9.78 1,376
18/02/2025 $9.81 $9.81 $9.80 $9.80 255
17/02/2025 $9.81 $9.83 $9.81 $9.81 10,500
14/02/2025 $9.76 $9.82 $9.76 $9.82 1,742,768
13/02/2025 $9.79 $9.79 $9.77 $9.77 3,004
12/02/2025 $9.78 $9.78 $9.74 $9.74 6,005
11/02/2025 $9.78 $9.78 $9.77 $9.77 33,000
10/02/2025 $9.78 $9.79 $9.78 $9.79 11,107
07/02/2025 $9.78 $9.78 $9.76 $9.76 586
06/02/2025 $9.78 $9.82 $9.78 $9.82 1,169
05/02/2025 $9.75 $9.82 $9.75 $9.82 5,542
04/02/2025 $9.75 $9.79 $9.75 $9.74 12,972
03/02/2025 $9.79 $9.79 $9.68 $9.74 0
31/01/2025 $9.79 $9.80 $9.79 $9.79 26,206
30/01/2025 $9.78 $9.78 $9.77 $9.77 5,921
29/01/2025 $9.76 $9.78 $9.74 $9.75 0
28/01/2025 $9.76 $9.76 $9.74 $9.74 1,790
27/01/2025 $9.73 $9.77 $9.73 $9.75 1,488
24/01/2025 $9.76 $9.76 $9.76 $9.76 30
23/01/2025 $9.71 $9.75 $9.71 $9.75 32,757
22/01/2025 $9.74 $9.74 $9.73 $9.73 12
21/01/2025 $9.75 $9.75 $9.74 $9.74 13,824
20/01/2025 $9.73 $9.74 $9.73 $9.73 1,682

Market data

Select a section