Xtrackers USD High Yield BB-B ex Financials ETF (BHYB)

BHYB
🏛️ 미국 →
54.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 54.76 54.81 54.76 54.81 0.0M
2025-09-25 54.74 54.74 54.74 54.74 0.0M
2025-09-24 54.88 54.88 54.88 54.88 0.0M
2025-09-23 54.95 54.95 54.95 54.95 0.0M
2025-09-22 54.93 54.93 54.93 54.93 0.0M
2025-09-19 54.92 54.92 54.92 54.92 0.0M
2025-09-18 54.84 54.84 54.84 54.84 0.0M
2025-09-17 54.81 54.81 54.81 54.81 0.0M
2025-09-16 54.87 54.87 54.87 54.87 0.0M
2025-09-15 54.88 54.88 54.88 54.88 0.0M
2025-09-12 54.77 54.77 54.77 54.77 0.0M
2025-09-11 54.71 54.78 54.71 54.78 0.0M
2025-09-10 54.67 54.67 54.67 54.67 0.0M
2025-09-09 54.56 54.56 54.56 54.56 0.0M
2025-09-08 54.65 54.65 54.63 54.63 0.0M
2025-09-05 54.60 54.60 54.60 54.60 0.0M
2025-09-04 54.46 54.46 54.46 54.46 0.0M
2025-09-03 54.37 54.72 54.37 54.72 0.0M
2025-09-02 54.23 54.23 54.22 54.22 0.0M
2025-08-29 54.63 54.63 54.63 54.63 0.0M
2025-08-28 54.69 54.73 54.68 54.70 0.2M
2025-08-27 54.70 54.70 54.70 54.70 0.0M
2025-08-26 54.62 54.62 54.62 54.62 0.0M
2025-08-25 54.54 54.54 54.54 54.54 0.0M
2025-08-22 54.29 54.59 54.29 54.59 0.0M
2025-08-21 54.21 54.21 54.21 54.21 0.0M
2025-08-20 54.27 54.27 54.27 54.27 0.0M
2025-08-19 54.31 54.31 54.31 54.31 0.0M
2025-08-18 54.31 54.31 54.31 54.31 0.0M
2025-08-15 54.32 54.32 54.32 54.32 0.0M
2025-08-14 54.35 54.37 54.33 54.33 0.3M
2025-08-13 54.44 54.44 54.43 54.44 4.4M
2025-08-12 54.30 54.31 54.30 54.31 0.0M
2025-08-11 54.21 54.21 54.21 54.21 0.0M
2025-08-08 54.20 54.20 54.20 54.20 0.0M
2025-08-07 54.16 54.20 54.16 54.20 0.0M
2025-08-06 54.23 54.23 54.23 54.23 0.0M
2025-08-05 54.17 54.17 54.17 54.17 0.0M
2025-08-04 54.17 54.17 54.17 54.17 0.0M
2025-08-01 54.00 54.00 54.00 54.00 0.0M
2025-07-31 54.29 54.29 54.29 54.29 0.0M
2025-07-30 54.36 54.36 54.28 54.28 0.0M
2025-07-29 54.38 54.38 54.38 54.38 0.0M
2025-07-28 54.35 54.35 54.35 54.35 0.0M
2025-07-25 54.39 54.41 54.35 54.35 0.2M
2025-07-24 54.33 54.33 54.33 54.33 0.0M
2025-07-23 54.35 54.35 54.35 54.35 0.0M
2025-07-22 54.27 54.31 54.27 54.31 0.0M
2025-07-21 54.25 54.25 54.25 54.25 0.0M
2025-07-18 54.16 54.16 54.16 54.16 0.0M
2025-07-17 54.06 54.10 54.06 54.10 0.0M
2025-07-16 54.05 54.05 54.05 54.05 0.0M
2025-07-15 54.03 54.03 53.94 53.94 0.2M
2025-07-14 54.01 54.08 54.01 54.08 0.0M
2025-07-11 54.02 54.03 54.02 54.03 0.0M
2025-07-10 54.10 54.13 54.10 54.13 0.0M
2025-07-09 54.06 54.15 54.06 54.15 0.0M
2025-07-08 54.05 54.05 54.03 54.03 0.0M
2025-07-07 54.23 54.23 54.13 54.23 0.0M
2025-07-03 54.31 54.31 54.31 54.31 0.0M
2025-07-02 54.17 54.28 54.17 54.28 0.0M
2025-07-01 54.21 54.21 54.21 54.21 0.0M
2025-06-30 54.48 54.48 54.48 54.48 0.0M
2025-06-27 54.41 54.41 54.37 54.37 0.0M
2025-06-26 54.41 54.41 54.41 54.41 0.0M
2025-06-25 54.28 54.28 54.28 54.28 0.0M
2025-06-24 54.24 54.25 54.24 54.25 0.0M
2025-06-23 54.14 54.14 54.14 54.14 0.0M
2025-06-20 54.04 54.04 54.04 54.04 0.0M
2025-06-18 53.91 53.91 53.91 53.91 0.0M
2025-06-17 53.84 53.84 53.84 53.84 0.0M
2025-06-16 53.91 53.91 53.91 53.91 0.0M
2025-06-13 53.76 53.76 53.76 53.76 0.0M
2025-06-12 53.89 53.89 53.89 53.89 0.0M
2025-06-11 53.86 53.86 53.86 53.86 0.0M
2025-06-10 53.85 53.85 53.85 53.85 0.0M
2025-06-09 53.77 53.77 53.77 53.77 0.0M
2025-06-06 53.68 53.68 53.68 53.68 0.0M
2025-06-05 53.73 53.73 53.68 53.68 0.3M
2025-06-04 53.73 53.73 53.73 53.73 0.0M
2025-06-03 53.61 53.61 53.61 53.61 0.0M
2025-06-02 53.50 53.50 53.50 53.50 0.0M
2025-05-30 53.82 53.82 53.82 53.82 0.0M
2025-05-29 53.76 53.76 53.76 53.76 0.0M
2025-05-28 53.72 53.72 53.72 53.72 0.0M
2025-05-27 53.75 53.75 53.75 53.75 0.0M
2025-05-23 53.38 53.38 53.38 53.38 0.0M
2025-05-22 53.43 53.43 53.43 53.43 0.0M
2025-05-21 53.39 53.39 53.39 53.39 0.0M
2025-05-20 53.66 53.66 53.66 53.66 0.0M
2025-05-19 53.70 53.70 53.70 53.70 0.0M
2025-05-16 53.73 53.73 53.73 53.73 0.0M
2025-05-15 53.65 53.65 53.65 53.65 0.0M
2025-05-14 53.55 53.55 53.55 53.55 0.0M
2025-05-13 53.68 53.68 53.68 53.68 0.0M
2025-05-12 53.59 53.59 53.59 53.59 0.0M
2025-05-09 53.16 53.16 53.16 53.16 0.0M
2025-05-08 53.11 53.11 53.11 53.11 0.0M
2025-05-07 53.10 53.10 53.10 53.10 0.0M
2025-05-06 53.06 53.06 53.06 53.06 0.0M
2025-05-05 53.09 53.09 53.09 53.09 0.0M
2025-05-02 53.16 53.16 53.16 53.16 0.0M
2025-05-01 53.01 53.01 53.01 53.01 0.0M
2025-04-30 53.30 53.30 53.30 53.30 0.0M
2025-04-29 53.57 53.57 53.57 53.57 0.0M
2025-04-28 53.47 53.47 53.47 53.47 0.0M
2025-04-25 53.46 53.46 53.46 53.46 0.0M
2025-04-24 53.32 53.32 53.32 53.32 0.0M
2025-04-23 52.97 52.97 52.97 52.97 0.0M
2025-04-22 52.70 52.70 52.70 52.70 0.0M
2025-04-21 52.50 52.50 52.50 52.50 0.0M
2025-04-17 52.73 52.73 52.73 52.73 0.0M
2025-04-16 52.55 52.55 52.55 52.55 0.0M
2025-04-15 52.49 52.49 52.49 52.49 0.0M
2025-04-14 52.37 52.37 52.37 52.37 0.0M
2025-04-11 51.83 52.11 51.83 52.11 0.0M
2025-04-10 51.95 51.95 51.95 51.95 0.0M
2025-04-09 52.78 52.78 52.78 52.78 0.0M
2025-04-08 51.46 51.46 51.46 51.46 0.0M
2025-04-07 51.89 51.89 51.89 51.89 0.0M
2025-04-04 52.14 52.14 52.14 52.14 0.0M
2025-04-03 52.82 52.92 52.70 52.92 0.0M
2025-04-02 53.38 53.46 53.38 53.46 0.0M
2025-04-01 53.36 53.36 53.36 53.36 0.0M
2025-03-31 53.55 53.55 53.55 53.55 0.0M
2025-03-28 53.53 53.53 53.53 53.53 0.0M
2025-03-27 53.61 53.64 53.61 53.62 0.0M
2025-03-26 53.69 53.69 53.69 53.69 0.0M
2025-03-25 53.90 53.90 53.90 53.90 0.0M
2025-03-24 53.93 53.93 53.90 53.92 0.0M
2025-03-21 53.77 53.79 53.77 53.79 0.0M
2025-03-20 53.82 53.82 53.82 53.82 0.0M
2025-03-19 53.67 53.88 53.67 53.88 0.0M
2025-03-18 53.61 53.61 53.61 53.61 0.0M
2025-03-17 53.66 53.66 53.66 53.66 0.0M
2025-03-14 53.55 53.55 53.55 53.55 0.0M
2025-03-13 53.35 53.35 53.35 53.35 0.0M
2025-03-12 53.64 53.66 53.60 53.60 0.0M
2025-03-11 53.55 53.55 53.55 53.55 0.0M
2025-03-10 53.75 53.77 53.73 53.73 0.0M
2025-03-07 53.89 53.89 53.89 53.89 0.0M
2025-03-06 53.77 53.77 53.77 53.77 0.0M
2025-03-05 53.93 53.93 53.93 53.93 0.0M
2025-03-04 53.90 53.90 53.90 53.90 0.0M
2025-03-03 54.05 54.05 53.91 53.91 0.0M
2025-02-28 54.34 54.34 54.34 54.34 0.0M
2025-02-27 54.17 54.17 54.17 54.17 0.0M
2025-02-26 54.28 54.28 54.28 54.28 0.0M
2025-02-25 54.23 54.23 54.23 54.23 0.0M
2025-02-24 54.11 54.11 54.11 54.11 0.0M
2025-02-21 54.03 54.03 54.03 54.03 0.0M
2025-02-20 54.11 54.11 54.11 54.11 0.0M
2025-02-19 54.08 54.08 54.08 54.08 0.0M
2025-02-18 54.05 54.05 54.05 54.05 0.0M
2025-02-14 54.12 54.12 54.11 54.11 0.0M
2025-02-13 54.05 54.05 54.05 54.05 0.0M
2025-02-12 53.84 53.84 53.84 53.84 0.0M
2025-02-11 53.94 53.94 53.94 53.94 0.0M
2025-02-10 54.00 54.00 54.00 54.00 0.0M
2025-02-07 53.89 53.89 53.89 53.89 0.0M
2025-02-06 54.03 54.03 54.03 54.03 0.0M
2025-02-05 54.10 54.10 54.10 54.10 0.0M
2025-02-04 53.72 53.94 53.72 53.94 0.0M
2025-02-03 53.80 53.80 53.80 53.80 0.0M
2025-01-31 54.15 54.15 54.15 54.15 0.0M
2025-01-30 54.25 54.25 54.25 54.25 0.0M
2025-01-29 54.18 54.18 54.17 54.17 0.0M
2025-01-28 54.19 54.19 54.19 54.19 0.0M
2025-01-27 54.22 54.22 54.22 54.22 0.0M
2025-01-24 54.13 54.13 54.13 54.13 0.0M
2025-01-23 54.08 54.08 54.08 54.08 0.0M
2025-01-22 54.02 54.02 54.02 54.02 0.0M
2025-01-21 54.11 54.11 54.11 54.11 0.0M
2025-01-17 53.95 53.96 53.95 53.96 0.0M
2025-01-16 53.89 53.89 53.89 53.89 0.0M
2025-01-15 53.76 53.85 53.76 53.85 0.0M
2025-01-14 53.43 53.43 53.43 53.43 0.0M
2025-01-13 53.36 53.36 53.36 53.36 0.0M
2025-01-10 53.37 53.37 53.37 53.37 0.0M
2025-01-08 53.58 53.60 53.56 53.57 0.2M
2025-01-07 53.59 53.59 53.59 53.59 0.0M
2025-01-06 53.75 53.75 53.75 53.75 0.0M
2025-01-03 53.69 53.69 53.69 53.69 0.0M
2025-01-02 53.60 53.60 53.60 53.60 0.0M