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%
HYUP — Xtrackers High Beta High Yield Bond ETF
NYSE ArcaXtrackers High Beta High Yield Bond ETF
$39.48
-0.02(-0.04%)
- O
- 39.60
- H
- 39.69
- L
- 39.48
- V
- 3.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.48
Period Return-2.65%
Period High$42.91
Period Low$39.21
Avg Daily Volume7.8K
Total Trading Days365
HYUP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.60 | $39.69 | $39.48 | $39.48 | $-0.02 | -0.04% | 3,172 | $39.55 | $39.48 $39.69 |
| Oct 1, 2026 | $39.39 | $39.52 | $39.21 | $39.50 | $-0.23 | -0.57% | 4,675 | $39.40 | $39.21 $39.52 |
| Sep 30, 2026 | $39.95 | $39.98 | $39.72 | $39.72 | $-0.14 | -0.36% | 5,562 | $39.87 | $39.72 $39.98 |
| Sep 29, 2026 | $39.95 | $39.95 | $39.74 | $39.86 | $-0.14 | -0.35% | 2,403 | $39.87 | $39.74 $39.95 |
| Sep 28, 2026 | $40.04 | $40.08 | $39.96 | $40.01 | $-0.24 | -0.61% | 3,452 | $40.00 | $39.96 $40.08 |
| Sep 25, 2026 | $40.18 | $40.27 | $40.14 | $40.25 | $-0.04 | -0.10% | 3,583 | $40.19 | $40.14 $40.27 |
| Sep 24, 2026 | $40.33 | $40.39 | $40.23 | $40.29 | $-0.07 | -0.17% | 12,810 | $40.30 | $40.23 $40.39 |
| Sep 23, 2026 | $40.68 | $40.68 | $40.31 | $40.36 | $-0.39 | -0.96% | 20,686 | $40.41 | $40.31 $40.68 |
| Sep 22, 2026 | $40.72 | $40.77 | $40.72 | $40.75 | $-0.00 | +0.00% | 1,766 | $40.74 | $40.72 $40.77 |
| Sep 21, 2026 | $40.74 | $40.76 | $40.71 | $40.75 | +$0.09 | +0.22% | 1,781 | $40.74 | $40.71 $40.76 |
| Sep 18, 2026 | $40.67 | $40.69 | $40.61 | $40.66 | $-0.11 | -0.26% | 1,894 | $40.64 | $40.61 $40.69 |
| Sep 17, 2026 | $40.73 | $40.77 | $40.72 | $40.77 | +$0.20 | +0.49% | 4,574 | $40.74 | $40.72 $40.77 |
| Sep 16, 2026 | $40.71 | $40.76 | $40.53 | $40.57 | $-0.02 | -0.05% | 50,602 | $40.72 | $40.53 $40.76 |
| Sep 15, 2026 | $40.63 | $40.64 | $40.59 | $40.59 | $-0.11 | -0.27% | 2,902 | $40.63 | $40.59 $40.64 |
| Sep 14, 2026 | $40.70 | $40.73 | $40.62 | $40.70 | $-0.08 | -0.19% | 24,414 | $40.68 | $40.62 $40.73 |
| Sep 11, 2026 | $40.88 | $40.88 | $40.78 | $40.78 | $-0.01 | -0.02% | 639 | $40.84 | $40.78 $40.88 |
| Sep 10, 2026 | $40.94 | $40.94 | $40.77 | $40.79 | $-0.24 | -0.57% | 16,468 | $40.83 | $40.77 $40.94 |
| Sep 9, 2026 | $41.10 | $41.14 | $41.00 | $41.03 | $-0.07 | -0.17% | 5,634 | $41.06 | $41.00 $41.14 |
| Sep 8, 2026 | $41.16 | $41.16 | $41.07 | $41.10 | $-0.07 | -0.16% | 4,380 | $41.12 | $41.07 $41.16 |
| Sep 4, 2026 | $41.13 | $41.18 | $41.10 | $41.16 | +$0.02 | +0.06% | 6,761 | $41.13 | $41.10 $41.18 |
| Sep 3, 2026 | $41.14 | $41.19 | $41.09 | $41.14 | +$0.01 | +0.01% | 6,154 | $41.14 | $41.09 $41.19 |
| Sep 2, 2026 | $41.11 | $41.17 | $41.10 | $41.13 | +$0.06 | +0.13% | 5,069 | $41.14 | $41.10 $41.17 |
| Sep 1, 2026 | $41.13 | $41.17 | $41.03 | $41.08 | $-0.43 | -1.04% | 6,305 | $41.09 | $41.03 $41.17 |
| Aug 31, 2026 | $41.45 | $41.52 | $41.43 | $41.51 | +$0.08 | +0.19% | 5,618 | $41.48 | $41.43 $41.52 |
| Aug 28, 2026 | $41.51 | $41.52 | $41.42 | $41.43 | $-0.05 | -0.12% | 4,817 | $41.44 | $41.42 $41.52 |
| Aug 27, 2026 | $41.54 | $41.54 | $41.47 | $41.48 | +$0.03 | +0.07% | 15,719 | $41.50 | $41.47 $41.54 |
| Aug 26, 2026 | $41.48 | $41.48 | $41.43 | $41.45 | $-0.08 | -0.20% | 2,735 | $41.46 | $41.43 $41.48 |
| Aug 25, 2026 | $41.44 | $41.53 | $41.44 | $41.53 | +$0.12 | +0.30% | 2,112 | $41.46 | $41.44 $41.53 |
| Aug 24, 2026 | $41.32 | $41.43 | $41.32 | $41.41 | +$0.06 | +0.15% | 3,890 | $41.39 | $41.32 $41.43 |
| Aug 21, 2026 | $41.33 | $41.35 | $41.33 | $41.35 | +$0.02 | +0.06% | 1,846 | $41.34 | $41.33 $41.35 |