Market data

Select a section

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

(XUHA)
Sector: n/a
$9.82
$0.03 0.28
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $9.72 $9.72 $9.71 $9.71 3,396
16/01/2025 $9.71 $9.71 $9.70 $9.67 60,835
15/01/2025 $9.63 $9.68 $9.63 $9.67 390
14/01/2025 $9.62 $9.62 $9.59 $9.60 296
13/01/2025 $9.60 $9.60 $9.58 $9.58 1,395
10/01/2025 $9.63 $9.63 $9.60 $9.61 1,739
09/01/2025 $9.64 $9.65 $9.62 $9.65 0
08/01/2025 $9.64 $9.65 $9.62 $9.63 0
07/01/2025 $9.64 $9.69 $9.63 $9.65 0
06/01/2025 $9.64 $9.69 $9.65 $9.67 5,000
03/01/2025 $9.64 $9.65 $9.63 $9.65 2,490
02/01/2025 $9.66 $9.66 $9.63 $9.63 572
01/01/2025 $9.63 $9.64 $9.61 $9.62 0
31/12/2024 $9.63 $9.64 $9.61 $9.62 0
30/12/2024 $9.63 $9.62 $9.58 $9.61 0
27/12/2024 $9.63 $9.63 $9.62 $9.62 2
26/12/2024 $9.59 $9.60 $9.59 $9.60 559
25/12/2024 $9.59 $9.60 $9.59 $9.60 559
24/12/2024 $9.59 $9.60 $9.59 $9.60 559
23/12/2024 $9.59 $9.59 $9.59 $9.59 5,285
20/12/2024 $9.52 $9.60 $9.52 $9.60 15,570
19/12/2024 $9.59 $9.59 $9.55 $9.55 1,878
18/12/2024 $9.68 $9.68 $9.67 $9.67 623
17/12/2024 $9.67 $9.68 $9.65 $9.66 0
16/12/2024 $9.67 $9.68 $9.65 $9.68 1,457
13/12/2024 $9.69 $9.69 $9.68 $9.68 32
12/12/2024 $9.73 $9.73 $9.68 $9.71 0
11/12/2024 $9.73 $9.73 $9.71 $9.72 0
10/12/2024 $9.73 $9.73 $9.71 $9.71 71,000
09/12/2024 $9.73 $9.73 $9.73 $9.73 72,620
06/12/2024 $9.72 $9.74 $9.72 $9.72 4,664
05/12/2024 $9.73 $9.73 $9.71 $9.71 1,060
04/12/2024 $9.70 $9.70 $9.70 $9.70 4,080
03/12/2024 $9.70 $9.71 $9.69 $9.69 1,235
02/12/2024 $9.70 $9.71 $9.70 $9.71 70,560
29/11/2024 $9.73 $9.73 $9.73 $9.73 55,095
28/11/2024 $9.69 $9.69 $9.68 $9.68 1,000
27/11/2024 $9.66 $9.68 $9.66 $9.66 9,579
26/11/2024 $9.63 $9.64 $9.63 $9.64 262
25/11/2024 $9.65 $9.65 $9.64 $9.65 3,520
22/11/2024 $9.63 $9.63 $9.60 $9.64 1,231
21/11/2024 $9.63 $9.65 $9.60 $9.64 0
20/11/2024 $9.63 $9.63 $9.62 $9.62 22
19/11/2024 $9.62 $9.63 $9.62 $9.63 3,574
18/11/2024 $9.61 $9.61 $9.60 $9.60 2,490
15/11/2024 $9.58 $9.58 $9.57 $9.62 52,273
14/11/2024 $9.63 $9.63 $9.62 $9.62 1,483
13/11/2024 $9.62 $9.64 $9.58 $9.63 0
12/11/2024 $9.62 $9.62 $9.61 $9.62 1,794
11/11/2024 $9.68 $9.67 $9.65 $9.65 0
08/11/2024 $9.68 $9.69 $9.65 $9.66 12,850
07/11/2024 $9.59 $9.65 $9.59 $9.64 0
06/11/2024 $9.59 $9.59 $9.57 $9.59 77,005
05/11/2024 $9.57 $9.58 $9.55 $9.57 0
04/11/2024 $9.57 $9.58 $9.57 $9.57 2,615
01/11/2024 $9.57 $9.57 $9.56 $9.56 32
31/10/2024 $9.59 $9.58 $9.54 $9.56 0
30/10/2024 $9.59 $9.59 $9.57 $9.56 62,018
29/10/2024 $9.55 $9.56 $9.55 $9.56 128
28/10/2024 $9.58 $9.60 $9.54 $9.57 0
25/10/2024 $9.58 $9.58 $9.58 $9.58 616
24/10/2024 $9.55 $9.57 $9.55 $9.54 3,379
23/10/2024 $9.57 $9.57 $9.54 $9.54 29,450
22/10/2024 $9.54 $9.58 $9.54 $9.58 28,844
21/10/2024 $9.59 $9.60 $9.57 $9.57 5,356
18/10/2024 $9.62 $9.62 $9.59 $9.61 0
17/10/2024 $9.62 $9.61 $9.60 $9.60 26,517
16/10/2024 $9.62 $9.63 $9.62 $9.62 173,474
15/10/2024 $9.59 $9.62 $9.58 $9.60 0
14/10/2024 $9.59 $9.61 $9.56 $9.58 0
11/10/2024 $9.58 $9.59 $9.58 $9.59 1,750
10/10/2024 $9.60 $9.63 $9.55 $9.58 13,759
09/10/2024 $9.60 $9.60 $9.59 $9.59 810
08/10/2024 $9.59 $9.59 $9.57 $9.57 560
07/10/2024 $9.57 $9.58 $9.57 $9.58 6,437
04/10/2024 $9.65 $9.64 $9.61 $9.61 268,149
03/10/2024 $9.65 $9.63 $9.62 $9.63 13,710
02/10/2024 $9.65 $9.67 $9.61 $9.63 0
01/10/2024 $9.65 $9.66 $9.65 $9.66 34,403
30/09/2024 $9.63 $9.65 $9.64 $9.64 16,835
27/09/2024 $9.63 $9.65 $9.63 $9.65 1,151
26/09/2024 $9.61 $9.62 $9.61 $9.62 13
25/09/2024 $9.64 $9.65 $9.59 $9.62 0
24/09/2024 $9.64 $9.64 $9.62 $9.62 2,026
23/09/2024 $9.63 $9.63 $9.62 $9.62 611
20/09/2024 $9.61 $9.66 $9.59 $9.62 0
19/09/2024 $9.61 $9.66 $9.59 $9.59 0
18/09/2024 $9.61 $9.61 $9.59 $9.59 1,655
17/09/2024 $9.56 $9.62 $9.59 $9.60 0
16/09/2024 $9.56 $9.61 $9.56 $9.59 0
13/09/2024 $9.56 $9.58 $9.56 $9.53 227
12/09/2024 $9.50 $9.57 $9.50 $9.49 0
11/09/2024 $9.50 $9.50 $9.50 $9.52 533
10/09/2024 $9.51 $9.55 $9.50 $9.52 0
09/09/2024 $9.51 $9.55 $9.50 $9.51 0
06/09/2024 $9.51 $9.54 $9.49 $9.51 0
05/09/2024 $9.51 $9.52 $9.50 $9.50 34,613
04/09/2024 $9.47 $9.50 $9.47 $9.49 17,757
03/09/2024 $9.49 $9.50 $9.48 $9.48 1,260
02/09/2024 $9.51 $9.51 $9.47 $9.50 0
30/08/2024 $9.51 $9.51 $9.50 $9.50 2,393
29/08/2024 $9.59 $9.59 $9.47 $9.51 22,939
28/08/2024 $9.53 $9.50 $9.46 $9.49 0
27/08/2024 $9.53 $9.53 $9.48 $9.50 67,892
26/08/2024 $9.47 $9.47 $9.44 $9.44 1,000
23/08/2024 $9.47 $9.47 $9.44 $9.44 1,000
22/08/2024 $9.47 $9.47 $9.44 $9.44 1,000

Market data

Select a section