NYSE Arca · HYDW · ETF
Xtrackers Low Beta High Yield Bond ETF (HYDW) ETF price history
Every NYSE Arca trading session of Xtrackers Low Beta High Yield Bond ETF from Jan 25, 2018 to Sep 28, 2026: 2,180 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HYDW adjusted close, 2018 to 2026
- $46.88
- All time high, 2026
- $46.88
- 52 week high, $44.96 low
- 2,180
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HYDW key facts
- Xtrackers Low Beta High Yield Bond ETF (HYDW) closed at $45.74 on Sep 28, 2026 on NYSE Arca.
- HYDW's all time high close is $46.88, set on Aug 19, 2026; its all time low close is $30.37 on Mar 23, 2020.
- HYDW's 52 week range is $44.96 to $46.88.
- HYDW returned +1.3% over the year to Sep 28, 2026 and +16.1% over five years.
- Since Jan 25, 2018 HYDW returned +38%, +3.8% a year compounded.
- HYDW's deepest drawdown was -17.7% from Feb 14, 2020 to Mar 23, 2020.
- DataCedar holds 2,180 daily sessions of HYDW history from Jan 25, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HYDW price chart, 2018 to 2026
HYDW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -1.8% |
| 6 months | +0.9% |
| Year to date | -0.5% |
| 1 year | +1.3% |
| 3 years | +21.4% |
| 5 years | +16.1% |
| 10 years | n/a |
| Since Jan 25, 2018 | +37.8% |
| Compound annual growth, 8.7 years | +3.8% |
HYDW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.88 on Aug 19, 2026
- All time low close
- $30.37 on Mar 23, 2020
- 52 week high
- $46.88 on Aug 19, 2026
- 52 week low
- $44.96 on Oct 10, 2025
- Deepest drawdown
- -17.7% from Feb 14, 2020 to Mar 23, 2020, recovered Jul 17, 2020
- Best single session
- +5.0% on Apr 9, 2020
- Worst single session
- -5.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 3.0%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2019, +11%
- Worst calendar year
- 2022, -8%
HYDW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 25, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.96 | $46.88 | $45.25 | $45.74 | -0.5% | 1.1M | 185 |
| 2025 | $42.49 | $45.98 | $41.81 | $45.95 | +8.5% | 16M | 250 |
| 2024 | $40.00 | $42.95 | $39.79 | $42.36 | +5.4% | 4M | 252 |
| 2023 | $36.77 | $40.43 | $36.35 | $40.18 | +9.8% | 19.8M | 250 |
| 2022 | $39.63 | $39.67 | $34.61 | $36.58 | -7.9% | 50.7M | 251 |
| 2021 | $38.48 | $39.82 | $38.00 | $39.70 | +2.8% | 18.2M | 252 |
| 2020 | $36.66 | $38.67 | $29.88 | $38.63 | +5.5% | 6.3M | 253 |
| 2019 | $32.82 | $36.65 | $32.75 | $36.61 | +11.4% | 871.1K | 252 |
| 2018 | $33.20 | $33.55 | $32.44 | $32.86 | n/a | 644.7K | 235 |
HYDW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $45.74 | -1.9% |
| August 2026 | $46.62 | +0.5% |
| July 2026 | $46.37 | -0.6% |
| June 2026 | $46.64 | +0.4% |
| May 2026 | $46.48 | +0.3% |
| April 2026 | $46.35 | +1.2% |
| March 2026 | $45.79 | -1.0% |
| February 2026 | $46.24 | +0.3% |
| January 2026 | $46.08 | +0.3% |
| December 2025 | $45.95 | +0.4% |
| November 2025 | $45.78 | +0.8% |
| October 2025 | $45.41 | +0.5% |
About the HYDW data
Daily bars. 2,180 sessions from Jan 25, 2018 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HYDW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HXC Mast HedgeIndex Strategic Commodities ETF
- HXE Mast HedgeIndex Adaptive Equities ETF
- HXF Mast HedgeIndex Managed Futures Strategy ETF
- HYBB iShares BB Rated Corporate Bond ETF
- HYEM VanEck Emerging Markets High Yield Bond ETF
- HYFI AB High Yield ETF
- HYG iShares iBoxx $ High Yield Corporate Bond ETF
- HYGH iShares Interest Rate Hedged High Yield Bond ETF
Common questions
HYDW share price history
