Market data

Select a section

Xtrackers (IE) Public Limited Company X US Treasuries Ultrashort Bond ET...

(XT01)
Sector: n/a
4,520.00p
-9.00p -0.20
Last updated: 17:08:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 4,638.50p 4,529.00p 4,517.75p 4,520.00p 0
14/08/2025 4,638.50p 4,680.50p 4,354.75p 4,529.00p 0
13/08/2025 4,638.50p 4,540.50p 4,517.75p 4,517.75p 0
12/08/2025 4,638.50p 4,570.75p 4,493.75p 4,534.25p 0
11/08/2025 4,638.50p 4,573.50p 4,549.25p 4,570.75p 0
08/08/2025 4,638.50p 4,638.50p 4,554.25p 4,555.00p 0
07/08/2025 4,638.50p 4,748.25p 4,361.00p 4,567.50p 0
06/08/2025 4,638.50p 4,611.00p 4,590.75p 4,590.75p 0
05/08/2025 4,638.50p 4,619.00p 4,602.00p 4,604.50p 0
04/08/2025 4,638.50p 4,614.00p 4,610.75p 4,610.75p 0
01/08/2025 4,638.50p 4,700.75p 4,393.25p 4,621.75p 0
31/07/2025 4,514.00p 4,619.00p 4,604.25p 4,626.25p 0
30/07/2025 4,514.00p 4,604.25p 4,577.00p 4,604.25p 74,663
29/07/2025 4,514.00p 4,595.25p 4,562.00p 4,585.50p 0
28/07/2025 4,514.00p 4,563.00p 4,549.75p 4,562.00p 0
25/07/2025 4,514.00p 4,557.75p 4,516.50p 4,550.00p 0
24/07/2025 4,514.00p 4,516.50p 4,510.50p 4,516.50p 139
23/07/2025 4,511.50p 4,511.50p 4,506.00p 4,506.00p 99
22/07/2025 4,544.00p 4,543.50p 4,523.75p 4,525.50p 0
21/07/2025 4,544.00p 4,544.00p 4,522.50p 4,523.75p 3,341
18/07/2025 4,435.00p 4,555.50p 4,534.75p 4,544.00p 0
17/07/2025 4,435.00p 4,565.50p 4,539.00p 4,555.50p 0
16/07/2025 4,435.00p 4,569.50p 4,529.00p 4,539.00p 0
15/07/2025 4,435.00p 4,589.50p 4,533.75p 4,558.75p 0
14/07/2025 4,435.00p 4,544.50p 4,522.00p 4,540.00p 0
11/07/2025 4,435.00p 4,527.75p 4,501.00p 4,522.00p 0
10/07/2025 4,435.00p 4,510.50p 4,481.75p 4,501.00p 0
09/07/2025 4,435.00p 4,498.25p 4,480.25p 4,492.75p 0
08/07/2025 4,435.00p 4,511.00p 4,471.00p 4,498.25p 0
07/07/2025 4,435.00p 4,493.25p 4,470.00p 4,471.00p 0
04/07/2025 4,435.00p 4,473.50p 4,459.00p 4,471.75p 0
03/07/2025 4,435.00p 4,536.50p 4,265.00p 4,467.25p 0
02/07/2025 4,435.00p 4,497.50p 4,437.75p 4,480.75p 0
01/07/2025 4,435.00p 4,449.25p 4,442.50p 4,449.25p 0
30/06/2025 4,435.00p 4,456.00p 4,449.00p 4,450.00p 0
27/06/2025 4,435.00p 4,445.00p 4,435.00p 4,445.00p 10
26/06/2025 4,449.00p 4,449.00p 4,439.75p 4,439.75p 3
25/06/2025 4,484.50p 4,481.00p 4,474.75p 4,474.75p 0
24/06/2025 4,484.50p 4,512.25p 4,464.00p 4,471.75p 0
23/06/2025 4,484.50p 4,556.00p 4,510.50p 4,512.25p 0
20/06/2025 4,484.50p 4,536.75p 4,507.25p 4,521.50p 0
19/06/2025 4,484.50p 4,544.25p 4,520.00p 4,536.75p 0
18/06/2025 4,484.50p 4,532.00p 4,509.50p 4,520.00p 0
17/06/2025 4,484.50p 4,509.50p 4,484.50p 4,509.50p 399
16/06/2025 4,473.00p 4,477.00p 4,473.00p 4,475.75p 27
13/06/2025 4,490.00p 4,498.00p 4,476.75p 4,476.75p 27
12/06/2025 4,479.00p 4,700.25p 4,315.50p 4,480.25p 0
11/06/2025 4,479.00p 4,659.50p 4,439.25p 4,492.00p 0
10/06/2025 4,479.00p 4,520.25p 4,485.50p 4,502.50p 0
09/06/2025 4,479.00p 4,496.50p 4,477.25p 4,485.50p 0
06/06/2025 4,479.00p 4,501.25p 4,473.25p 4,495.00p 0
05/06/2025 4,479.00p 4,479.50p 4,469.00p 4,473.25p 22
04/06/2025 4,490.50p 4,497.75p 4,476.00p 4,481.50p 0
03/06/2025 4,490.50p 4,504.25p 4,484.00p 4,495.25p 0
02/06/2025 4,490.50p 4,491.00p 4,484.00p 4,484.00p 1
30/05/2025 4,480.00p 4,517.75p 4,500.75p 4,508.50p 0
29/05/2025 4,480.00p 4,514.50p 4,497.00p 4,503.50p 0
28/05/2025 4,480.00p 4,515.50p 4,492.00p 4,510.75p 0
27/05/2025 4,480.00p 4,492.75p 4,480.00p 4,492.75p 2
26/05/2025 4,519.50p 4,520.00p 4,490.00p 4,498.75p 20
23/05/2025 4,519.50p 4,520.00p 4,490.00p 4,498.75p 20
22/05/2025 4,528.00p 4,533.75p 4,515.00p 4,521.50p 0
21/05/2025 4,528.00p 4,539.50p 4,512.25p 4,515.00p 0
20/05/2025 4,528.00p 4,550.25p 4,529.75p 4,539.50p 0
19/05/2025 4,528.00p 4,539.00p 4,527.50p 4,539.00p 14
16/05/2025 4,525.00p 4,576.25p 4,550.75p 4,575.25p 0
15/05/2025 4,525.00p 4,573.25p 4,552.75p 4,567.75p 0
14/05/2025 4,525.00p 4,566.75p 4,538.50p 4,559.50p 0
13/05/2025 4,525.00p 4,594.50p 4,565.50p 4,566.75p 0
12/05/2025 4,525.00p 4,620.00p 4,559.25p 4,589.00p 0
09/05/2025 4,525.00p 4,578.25p 4,552.00p 4,559.25p 0
08/05/2025 4,525.00p 4,622.25p 4,541.50p 4,558.25p 0
07/05/2025 4,525.00p 4,548.75p 4,530.75p 4,544.00p 0
06/05/2025 4,525.00p 4,560.50p 4,521.00p 4,532.50p 1,770
05/05/2025 4,524.50p 4,619.25p 4,341.25p 4,557.00p 0
02/05/2025 4,524.50p 4,619.25p 4,341.25p 4,557.00p 0
01/05/2025 4,524.50p 4,569.25p 4,540.75p 4,561.00p 0
30/04/2025 4,524.50p 4,543.75p 4,525.00p 4,543.75p 0
29/04/2025 4,524.50p 4,526.25p 4,510.75p 4,519.25p 0
28/04/2025 4,524.50p 4,536.00p 4,522.50p 4,522.50p 0
25/04/2025 4,524.50p 4,560.50p 4,542.00p 4,548.50p 0
24/04/2025 4,524.50p 4,564.50p 4,539.75p 4,551.00p 0
23/04/2025 4,524.50p 4,615.00p 4,522.25p 4,557.25p 0
22/04/2025 4,524.50p 4,534.50p 4,509.50p 4,522.25p 2,239
21/04/2025 4,562.50p 4,576.75p 4,558.50p 4,564.25p 0
18/04/2025 4,562.50p 4,576.75p 4,558.50p 4,564.25p 0
17/04/2025 4,562.50p 4,576.75p 4,558.50p 4,564.25p 0
16/04/2025 4,562.50p 4,570.50p 4,555.00p 4,570.50p 225
15/04/2025 4,570.00p 4,574.50p 4,569.75p 4,569.75p 3
14/04/2025 4,580.00p 4,585.50p 4,579.50p 4,585.50p 39
11/04/2025 4,679.50p 4,679.50p 4,554.50p 4,632.00p 0
10/04/2025 4,679.50p 4,679.50p 4,662.25p 4,662.25p 19
09/04/2025 4,690.50p 4,741.00p 4,704.50p 4,728.00p 0
08/04/2025 4,690.50p 4,738.50p 4,723.50p 4,736.25p 0
07/04/2025 4,690.50p 4,745.00p 4,690.50p 4,745.00p 201
04/04/2025 4,625.00p 4,679.50p 4,616.50p 4,675.75p 1,674
03/04/2025 4,605.50p 4,608.00p 4,580.00p 4,602.25p 15
02/04/2025 4,652.00p 4,680.50p 4,655.00p 4,657.25p 0
01/04/2025 4,652.00p 4,687.75p 4,666.50p 4,671.75p 0
31/03/2025 4,652.00p 4,672.00p 4,660.00p 4,672.00p 0
28/03/2025 4,652.00p 4,671.25p 4,654.25p 4,662.50p 0
27/03/2025 4,652.00p 4,678.25p 4,644.25p 4,656.50p 0
26/03/2025 4,652.00p 4,686.00p 4,656.25p 4,679.00p 0
25/03/2025 4,652.00p 4,675.00p 4,654.00p 4,656.25p 0
24/03/2025 4,652.00p 4,672.50p 4,649.00p 4,672.00p 0
21/03/2025 4,652.00p 4,679.25p 4,650.75p 4,671.00p 0
20/03/2025 4,652.00p 4,662.00p 4,645.75p 4,650.75p 0
19/03/2025 4,652.00p 4,652.50p 4,646.75p 4,646.75p 519
18/03/2025 4,652.50p 4,653.75p 4,634.00p 4,638.25p 0
17/03/2025 4,652.50p 4,653.50p 4,634.50p 4,634.50p 64
14/03/2025 4,659.50p 4,665.25p 4,659.50p 4,665.25p 3,188
13/03/2025 4,652.50p 4,654.75p 4,652.50p 4,654.75p 371
12/03/2025 4,654.50p 4,656.00p 4,643.00p 4,643.00p 7
11/03/2025 4,663.50p 4,665.00p 4,654.00p 4,654.00p 7
10/03/2025 4,660.00p 4,677.75p 4,651.50p 4,670.50p 0
07/03/2025 4,660.00p 4,662.50p 4,655.00p 4,662.50p 2
06/03/2025 4,673.00p 4,673.00p 4,665.00p 4,665.25p 3
05/03/2025 4,701.50p 4,701.50p 4,674.50p 4,677.50p 7,682
04/03/2025 4,732.00p 4,734.50p 4,719.00p 4,734.50p 2,901
03/03/2025 4,748.00p 4,748.00p 4,733.75p 4,733.75p 3,053
28/02/2025 4,772.00p 4,781.50p 4,772.00p 4,776.50p 6,204
27/02/2025 4,767.00p 4,768.00p 4,765.25p 4,765.25p 2,170
26/02/2025 4,743.00p 4,743.50p 4,737.50p 4,737.50p 19
25/02/2025 4,760.00p 4,770.00p 4,742.50p 4,751.50p 0
24/02/2025 4,760.00p 4,760.50p 4,757.00p 4,757.00p 5
21/02/2025 4,749.50p 4,753.75p 4,746.00p 4,753.75p 12
20/02/2025 4,769.00p 4,779.00p 4,751.00p 4,756.25p 0
19/02/2025 4,769.00p 4,779.50p 4,757.50p 4,779.00p 0
18/02/2025 4,769.00p 4,769.00p 4,760.50p 4,760.50p 1
17/02/2025 4,767.50p 4,771.75p 4,760.00p 4,760.75p 0

Market data

Select a section