MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BHYB — Xtrackers USD High Yield BB-B ex Financials ETF
Cboe BZXXtrackers USD High Yield BB-B ex Financials ETF
$52.25
+0.04(+0.07%)
- O
- 52.45
- H
- 52.45
- L
- 52.25
- V
- 419
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.25
Period Return-0.86%
Period High$54.99
Period Low$52.03
Avg Daily Volume144.6K
Total Trading Days365
BHYB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.45 | $52.45 | $52.25 | $52.25 | +$0.04 | +0.07% | 419 | $52.31 | $52.25 $52.45 |
| Oct 1, 2026 | $52.03 | $52.21 | $52.03 | $52.21 | $-0.25 | -0.47% | 1,383 | $52.12 | $52.03 $52.21 |
| Sep 30, 2026 | $52.60 | $52.60 | $52.46 | $52.46 | $-0.07 | -0.13% | 483,171 | $52.60 | $52.46 $52.60 |
| Sep 29, 2026 | $52.61 | $52.61 | $52.53 | $52.53 | $-0.12 | -0.23% | 435 | $52.70 | $52.53 $52.61 |
| Sep 28, 2026 | $52.65 | $52.65 | $52.65 | $52.65 | $-0.24 | -0.46% | 273 | $52.66 | $52.65 $52.65 |
| Sep 25, 2026 | $52.89 | $52.89 | $52.89 | $52.89 | $-0.02 | -0.04% | 4,192 | $52.84 | $52.89 $52.89 |
| Sep 24, 2026 | $52.92 | $52.92 | $52.92 | $52.92 | $-0.13 | -0.25% | 156 | $52.97 | $52.92 $52.92 |
| Sep 23, 2026 | $53.08 | $53.12 | $53.05 | $53.05 | $-0.39 | -0.73% | 61,202 | $53.06 | $53.05 $53.12 |
| Sep 22, 2026 | $53.46 | $53.46 | $53.44 | $53.44 | +$0.00 | +0.00% | 342 | $53.43 | $53.44 $53.46 |
| Sep 21, 2026 | $53.46 | $53.46 | $53.44 | $53.44 | +$0.10 | +0.19% | 223 | $53.45 | $53.44 $53.46 |
| Sep 18, 2026 | $53.34 | $53.34 | $53.34 | $53.34 | $-0.12 | -0.22% | 51 | $53.42 | $53.34 $53.34 |
| Sep 17, 2026 | $53.46 | $53.46 | $53.46 | $53.46 | +$0.18 | +0.34% | 187 | $53.45 | $53.46 $53.46 |
| Sep 16, 2026 | $53.42 | $53.42 | $53.28 | $53.28 | +$0.05 | +0.09% | 161 | $53.37 | $53.28 $53.42 |
| Sep 15, 2026 | $53.23 | $53.23 | $53.23 | $53.23 | $-0.10 | -0.19% | 114 | $53.28 | $53.23 $53.23 |
| Sep 14, 2026 | $53.38 | $53.38 | $53.33 | $53.33 | $-0.07 | -0.13% | 140 | $53.38 | $53.33 $53.38 |
| Sep 11, 2026 | $53.39 | $53.40 | $53.39 | $53.40 | +$0.00 | +0.00% | 164 | $53.42 | $53.39 $53.40 |
| Sep 10, 2026 | $53.40 | $53.40 | $53.40 | $53.40 | $-0.27 | -0.51% | 2,059 | $53.89 | $53.40 $53.40 |
| Sep 9, 2026 | $53.72 | $53.90 | $53.68 | $53.68 | $-0.05 | -0.09% | 1,907 | $53.80 | $53.68 $53.90 |
| Sep 8, 2026 | $53.73 | $53.73 | $53.73 | $53.73 | $-0.01 | -0.01% | 890 | $54.03 | $53.73 $53.73 |
| Sep 4, 2026 | $53.73 | $53.73 | $53.73 | $53.73 | $-0.04 | -0.07% | 2,159 | $53.80 | $53.73 $53.73 |
| Sep 3, 2026 | $53.77 | $53.77 | $53.77 | $53.77 | +$0.03 | +0.05% | 26 | $53.79 | $53.77 $53.77 |
| Sep 2, 2026 | $53.75 | $53.75 | $53.75 | $53.75 | +$0.07 | +0.13% | 132 | $53.75 | $53.75 $53.75 |
| Sep 1, 2026 | $53.67 | $53.67 | $53.67 | $53.67 | $-0.41 | -0.75% | 33 | $53.76 | $53.67 $53.67 |
| Aug 31, 2026 | $54.06 | $54.08 | $54.05 | $54.08 | +$0.01 | +0.02% | 3,098,998 | $54.06 | $54.05 $54.08 |
| Aug 28, 2026 | $54.17 | $54.19 | $54.07 | $54.07 | $-0.10 | -0.19% | 2,158 | $54.13 | $54.07 $54.19 |
| Aug 27, 2026 | $54.18 | $54.18 | $54.18 | $54.18 | +$0.01 | +0.02% | 64 | $54.18 | $54.18 $54.18 |
| Aug 26, 2026 | $54.17 | $54.17 | $54.17 | $54.17 | $-0.04 | -0.07% | 20 | $54.17 | $54.17 $54.17 |
| Aug 25, 2026 | $54.21 | $54.21 | $54.21 | $54.21 | +$0.14 | +0.26% | 20 | $54.16 | $54.21 $54.21 |
| Aug 24, 2026 | $54.06 | $54.07 | $54.06 | $54.07 | +$0.04 | +0.07% | 507 | $54.06 | $54.06 $54.07 |
| Aug 21, 2026 | $54.02 | $54.02 | $54.02 | $54.02 | +$0.06 | +0.11% | 27 | $54.01 | $54.02 $54.02 |