Market data

Select a section

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

(XT0D)
Sector: n/a
$59.89
$0.03 0.05
Last updated: 17:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $59.89 $59.89 $59.89 $59.89 10,097
16/01/2025 $59.82 $59.86 $59.82 $59.87 2,053
15/01/2025 $59.87 $59.87 $59.87 $59.87 20
14/01/2025 $59.89 $59.85 $59.75 $59.81 855
13/01/2025 $59.89 $59.89 $59.79 $59.85 1,587
10/01/2025 $59.81 $59.93 $59.75 $59.81 0
09/01/2025 $59.81 $59.88 $59.79 $59.83 0
08/01/2025 $59.81 $59.85 $59.73 $59.80 0
07/01/2025 $59.81 $59.88 $59.75 $59.82 496
06/01/2025 $59.79 $59.84 $59.79 $59.78 970
03/01/2025 $59.74 $59.78 $59.75 $59.77 0
02/01/2025 $59.74 $59.75 $59.74 $59.74 840
01/01/2025 $59.65 $59.82 $59.65 $59.74 0
31/12/2024 $59.65 $59.82 $59.65 $59.74 0
30/12/2024 $59.65 $59.75 $59.72 $59.72 0
27/12/2024 $59.65 $59.79 $59.67 $59.70 0
26/12/2024 $59.65 $59.75 $59.60 $59.69 0
25/12/2024 $59.65 $59.75 $59.60 $59.69 0
24/12/2024 $59.65 $59.75 $59.60 $59.69 0
23/12/2024 $59.65 $59.72 $59.65 $59.65 0
20/12/2024 $59.65 $59.83 $59.63 $59.65 0
19/12/2024 $59.65 $59.66 $59.63 $59.65 0
18/12/2024 $59.65 $59.66 $59.62 $59.64 0
17/12/2024 $59.65 $59.66 $59.63 $59.63 776
16/12/2024 $59.58 $59.63 $59.60 $59.61 0
13/12/2024 $59.58 $59.63 $59.60 $59.61 0
12/12/2024 $59.58 $59.85 $59.58 $59.60 0
11/12/2024 $59.58 $59.64 $59.57 $59.60 0
10/12/2024 $59.58 $59.60 $59.55 $59.58 0
09/12/2024 $59.58 $59.60 $59.58 $59.60 532
06/12/2024 $59.56 $59.58 $59.52 $59.56 0
05/12/2024 $59.56 $59.57 $59.53 $59.57 22,460
04/12/2024 $59.51 $59.54 $59.49 $59.53 0
03/12/2024 $59.51 $59.53 $59.40 $59.51 0
02/12/2024 $59.51 $59.52 $59.47 $59.49 7,785
29/11/2024 $59.46 $59.46 $59.41 $59.41 2,844
28/11/2024 $59.50 $59.60 $59.47 $59.47 0
27/11/2024 $59.50 $59.50 $59.46 $59.48 83
26/11/2024 $59.45 $59.46 $59.45 $59.46 315
25/11/2024 $59.37 $59.45 $59.43 $59.43 1
22/11/2024 $59.37 $59.44 $59.41 $59.43 0
21/11/2024 $59.37 $59.45 $59.43 $59.43 1
20/11/2024 $59.37 $59.42 $59.34 $59.42 6
19/11/2024 $59.37 $59.42 $59.36 $59.41 0
18/11/2024 $59.37 $59.37 $59.36 $59.36 57
15/11/2024 $59.40 $59.40 $59.38 $59.37 920
14/11/2024 $59.37 $59.37 $59.37 $59.37 508
13/11/2024 $59.34 $59.35 $59.33 $59.35 159
12/11/2024 $59.33 $59.36 $59.33 $59.35 318
11/11/2024 $59.41 $59.42 $59.37 $59.37 716
08/11/2024 $59.32 $59.34 $59.32 $59.34 1
07/11/2024 $59.37 $59.36 $59.31 $59.33 0
06/11/2024 $59.37 $59.32 $59.24 $59.31 0
05/11/2024 $59.37 $59.32 $59.29 $59.31 0
04/11/2024 $59.37 $59.37 $59.30 $59.29 362
01/11/2024 $59.30 $59.32 $59.30 $59.29 3,348
31/10/2024 $59.28 $59.29 $59.26 $59.26 0
30/10/2024 $59.28 $59.28 $59.27 $59.27 1,401
29/10/2024 $59.24 $59.27 $59.24 $59.27 68,612
28/10/2024 $59.26 $59.26 $59.24 $59.24 498
25/10/2024 $59.25 $59.27 $59.22 $59.23 1,999
24/10/2024 $59.25 $59.27 $59.21 $59.25 222,500
23/10/2024 $59.13 $59.25 $59.13 $59.25 85,554
22/10/2024 $59.18 $59.28 $59.20 $59.19 0
21/10/2024 $59.18 $59.21 $59.19 $59.19 2
18/10/2024 $59.18 $59.18 $59.16 $59.18 327
17/10/2024 $59.21 $59.23 $59.21 $59.21 211,887
16/10/2024 $59.19 $59.19 $59.14 $59.17 117
15/10/2024 $59.13 $59.19 $59.14 $59.17 0
14/10/2024 $59.13 $59.14 $59.13 $59.14 233
11/10/2024 $59.16 $59.16 $59.16 $59.15 148
10/10/2024 $59.12 $59.18 $59.12 $59.18 29,750
09/10/2024 $59.10 $59.12 $58.93 $59.10 0
08/10/2024 $59.10 $59.12 $59.10 $59.10 395
07/10/2024 $59.02 $59.09 $59.02 $59.09 48
04/10/2024 $59.12 $59.12 $59.11 $59.10 28
03/10/2024 $59.15 $59.15 $59.14 $59.13 424
02/10/2024 $59.14 $59.14 $59.03 $59.10 27
01/10/2024 $59.08 $59.17 $59.08 $59.10 38
30/09/2024 $59.07 $59.07 $59.07 $59.07 212
27/09/2024 $59.10 $59.10 $59.09 $59.09 280
26/09/2024 $59.10 $59.10 $59.09 $59.08 169
25/09/2024 $59.03 $59.08 $59.03 $59.06 3,640
24/09/2024 $59.06 $59.06 $59.04 $59.05 0
23/09/2024 $59.06 $59.06 $59.04 $59.04 1,164
20/09/2024 $59.03 $59.04 $59.01 $59.03 1,155
19/09/2024 $59.03 $59.03 $59.02 $59.01 679
18/09/2024 $58.97 $59.00 $58.97 $58.99 0
17/09/2024 $58.97 $59.00 $58.96 $58.98 0
16/09/2024 $58.97 $58.99 $58.94 $58.97 0
13/09/2024 $58.97 $58.96 $58.93 $58.94 0
12/09/2024 $58.97 $58.94 $58.86 $58.92 0
11/09/2024 $58.97 $58.93 $58.89 $58.90 1
10/09/2024 $58.97 $58.98 $58.91 $58.90 850
09/09/2024 $58.87 $58.89 $58.88 $58.88 980
06/09/2024 $58.87 $58.94 $58.83 $58.83 3,873
05/09/2024 $58.82 $58.89 $58.87 $58.87 2
04/09/2024 $58.82 $58.85 $58.82 $58.85 1,440
03/09/2024 $58.82 $58.82 $58.81 $58.81 300
02/09/2024 $58.78 $58.81 $58.78 $58.78 0
30/08/2024 $58.78 $58.78 $58.77 $58.78 3,675
29/08/2024 $58.78 $58.80 $58.78 $58.80 0
28/08/2024 $58.78 $58.79 $58.77 $58.78 0
27/08/2024 $58.78 $58.79 $58.77 $58.76 91
26/08/2024 $58.70 $58.99 $58.50 $58.74 0
23/08/2024 $58.70 $58.99 $58.50 $58.74 0
22/08/2024 $58.70 $58.99 $58.50 $58.74 0
21/08/2024 $58.70 $58.72 $58.70 $58.70 0
20/08/2024 $58.70 $58.72 $58.68 $58.71 0
19/08/2024 $58.70 $58.70 $58.66 $58.68 1,674
16/08/2024 $58.65 $58.78 $58.55 $58.67 0
15/08/2024 $58.65 $58.67 $58.64 $58.66 389
14/08/2024 $58.63 $58.63 $58.62 $58.62 624
13/08/2024 $58.61 $58.65 $58.61 $58.63 151
12/08/2024 $58.62 $58.63 $58.61 $58.62 0
09/08/2024 $58.62 $58.62 $58.59 $58.62 0
08/08/2024 $58.62 $58.62 $58.61 $58.61 36
07/08/2024 $58.67 $58.62 $58.58 $58.59 0
06/08/2024 $58.67 $58.67 $58.58 $58.59 1,053
05/08/2024 $58.53 $58.77 $58.60 $58.60 11
02/08/2024 $58.53 $58.58 $58.54 $58.58 0
01/08/2024 $58.53 $58.54 $58.53 $58.54 500
31/07/2024 $58.51 $58.51 $58.50 $58.50 6,000
30/07/2024 $58.49 $58.51 $58.48 $58.49 0
29/07/2024 $58.49 $58.50 $58.49 $58.50 442
26/07/2024 $58.45 $58.49 $58.44 $58.46 0
25/07/2024 $58.45 $58.49 $58.44 $58.46 0
24/07/2024 $58.45 $58.45 $58.42 $58.44 2,393
23/07/2024 $58.40 $58.44 $58.40 $58.42 0
22/07/2024 $58.40 $58.41 $58.40 $58.41 18
19/07/2024 $58.41 $58.41 $58.38 $58.40 0
18/07/2024 $58.41 $58.41 $58.40 $58.40 50

Market data

Select a section