Market data

Select a section

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

(XT0D)
Sector: n/a
$61.30
$-0.02 -0.03
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $61.30 $61.30 $61.30 $61.30 202
14/08/2025 $61.30 $61.34 $61.25 $61.32 4
13/08/2025 $61.30 $61.33 $61.30 $61.33 2
12/08/2025 $61.28 $61.30 $61.28 $61.28 0
11/08/2025 $61.28 $61.35 $61.27 $61.27 4
08/08/2025 $61.28 $61.28 $61.25 $61.26 9,858
07/08/2025 $61.28 $61.35 $61.19 $61.26 60
06/08/2025 $61.23 $61.25 $61.23 $61.24 47
05/08/2025 $61.25 $61.26 $61.24 $61.24 70
04/08/2025 $61.23 $61.28 $61.23 $61.24 11
01/08/2025 $61.17 $61.31 $61.10 $61.22 0
31/07/2025 $61.17 $61.20 $61.16 $61.18 0
30/07/2025 $61.17 $61.18 $61.15 $61.16 0
29/07/2025 $61.17 $61.17 $61.16 $61.15 0
28/07/2025 $61.17 $61.22 $61.15 $61.15 11
25/07/2025 $61.09 $61.16 $61.15 $61.15 0
24/07/2025 $61.09 $61.16 $61.14 $61.13 0
23/07/2025 $61.09 $61.14 $61.10 $61.12 0
22/07/2025 $61.09 $61.12 $61.12 $61.12 0
21/07/2025 $61.09 $61.12 $61.10 $61.10 4
18/07/2025 $61.09 $61.13 $61.09 $61.10 0
17/07/2025 $61.09 $61.11 $61.09 $61.11 214
16/07/2025 $61.09 $61.09 $61.09 $61.09 114
15/07/2025 $61.07 $61.08 $61.07 $61.07 0
14/07/2025 $61.07 $61.07 $61.05 $61.05 126
11/07/2025 $61.07 $61.08 $61.07 $61.08 149
10/07/2025 $61.06 $61.07 $61.04 $61.04 798
09/07/2025 $61.03 $61.04 $61.03 $61.03 652
08/07/2025 $61.03 $61.03 $61.03 $61.03 0
07/07/2025 $61.03 $61.02 $60.92 $60.99 4
04/07/2025 $61.03 $61.04 $61.00 $61.00 0
03/07/2025 $61.03 $61.04 $61.03 $61.03 25
02/07/2025 $61.02 $61.02 $61.02 $61.02 20
01/07/2025 $60.95 $61.00 $60.98 $60.97 0
30/06/2025 $60.95 $61.01 $60.89 $61.01 5,920
27/06/2025 $60.98 $60.98 $60.89 $60.96 329
26/06/2025 $60.92 $60.98 $60.96 $60.96 0
25/06/2025 $60.92 $60.96 $60.92 $60.94 2,505
24/06/2025 $60.92 $60.95 $60.92 $60.93 1,600
23/06/2025 $60.82 $60.95 $60.82 $60.95 2,688
20/06/2025 $60.91 $60.92 $60.91 $60.90 0
19/06/2025 $60.91 $60.92 $60.88 $60.88 0
18/06/2025 $60.91 $60.93 $60.87 $60.93 709
17/06/2025 $60.87 $60.89 $60.88 $60.88 0
16/06/2025 $60.87 $60.90 $60.87 $60.90 46
13/06/2025 $60.82 $60.89 $60.86 $60.86 0
12/06/2025 $60.82 $60.88 $60.86 $60.85 0
11/06/2025 $60.82 $60.85 $60.82 $60.83 1,640
10/06/2025 $60.85 $60.85 $60.84 $60.85 42,212
09/06/2025 $60.70 $60.83 $60.81 $60.81 3
06/06/2025 $60.70 $60.83 $60.80 $60.80 0
05/06/2025 $60.70 $60.82 $60.81 $60.81 0
04/06/2025 $60.70 $60.80 $60.79 $60.79 0
03/06/2025 $60.70 $60.77 $60.69 $60.73 1,313
02/06/2025 $60.77 $60.79 $60.76 $60.76 3
30/05/2025 $60.77 $60.79 $60.77 $60.79 10,047
29/05/2025 $60.77 $60.78 $60.77 $60.78 258
28/05/2025 $60.75 $60.75 $60.73 $60.72 0
27/05/2025 $60.75 $60.77 $60.74 $60.77 17
26/05/2025 $60.70 $60.74 $60.70 $60.71 1,600
23/05/2025 $60.70 $60.74 $60.70 $60.71 1,600
22/05/2025 $60.68 $60.72 $60.71 $60.71 0
21/05/2025 $60.68 $60.70 $60.68 $60.68 0
20/05/2025 $60.68 $60.69 $60.67 $60.67 0
19/05/2025 $60.68 $60.69 $60.63 $60.66 984
16/05/2025 $60.68 $60.69 $60.66 $60.66 7
15/05/2025 $60.66 $60.66 $60.65 $60.65 0
14/05/2025 $60.66 $60.72 $60.63 $60.63 0
13/05/2025 $60.66 $60.70 $60.66 $60.66 869
12/05/2025 $60.70 $60.70 $60.64 $60.66 13
09/05/2025 $60.71 $60.71 $60.60 $60.62 13
08/05/2025 $60.60 $60.67 $60.63 $60.63 0
07/05/2025 $60.60 $60.62 $60.61 $60.61 0
06/05/2025 $60.60 $60.62 $60.60 $60.62 62
05/05/2025 $60.55 $60.64 $60.54 $60.58 1,606
02/05/2025 $60.55 $60.64 $60.54 $60.58 1,606
01/05/2025 $60.55 $60.74 $60.61 $60.60 0
30/04/2025 $60.55 $60.59 $60.55 $60.58 7
29/04/2025 $60.48 $60.58 $60.57 $60.56 0
28/04/2025 $60.48 $60.57 $60.51 $60.54 1,179
25/04/2025 $60.48 $60.57 $60.54 $60.54 0
24/04/2025 $60.48 $60.56 $60.48 $60.48 268
23/04/2025 $60.49 $60.56 $60.49 $60.52 2
22/04/2025 $60.60 $60.60 $60.40 $60.51 11,634
21/04/2025 $60.47 $60.53 $60.51 $60.51 0
18/04/2025 $60.47 $60.53 $60.51 $60.51 0
17/04/2025 $60.47 $60.53 $60.51 $60.51 0
16/04/2025 $60.47 $60.52 $60.46 $60.47 920
15/04/2025 $60.40 $60.51 $60.48 $60.48 0
14/04/2025 $60.40 $60.49 $60.43 $60.45 2
11/04/2025 $60.40 $60.51 $60.40 $60.51 330
10/04/2025 $60.52 $60.52 $60.40 $60.41 105
09/04/2025 $60.48 $60.52 $60.48 $60.52 15
08/04/2025 $60.56 $60.49 $60.44 $60.44 0
07/04/2025 $60.56 $60.56 $60.48 $60.49 24
04/04/2025 $60.41 $60.46 $60.41 $60.44 17
03/04/2025 $60.40 $60.49 $60.42 $60.42 0
02/04/2025 $60.40 $60.40 $60.40 $60.40 100
01/04/2025 $60.40 $60.40 $60.39 $60.38 3,311
31/03/2025 $60.34 $60.39 $60.37 $60.37 0
28/03/2025 $60.34 $60.36 $60.32 $60.32 68
27/03/2025 $60.33 $60.35 $60.35 $60.35 0
26/03/2025 $60.33 $60.37 $60.34 $60.33 7,335
25/03/2025 $60.33 $60.35 $60.33 $60.33 0
24/03/2025 $60.33 $60.33 $60.32 $60.31 4,150
21/03/2025 $60.29 $60.34 $60.29 $60.34 145
20/03/2025 $60.39 $60.39 $60.27 $60.33 631
19/03/2025 $60.28 $60.32 $60.28 $60.30 10
18/03/2025 $60.29 $60.30 $60.27 $60.27 1,681
17/03/2025 $60.28 $60.29 $60.27 $60.27 180
14/03/2025 $60.35 $60.35 $60.25 $60.29 10,233
13/03/2025 $60.26 $60.29 $60.22 $60.26 2,140
12/03/2025 $60.26 $60.27 $60.25 $60.24 0
11/03/2025 $60.26 $60.28 $60.26 $60.28 5,820
10/03/2025 $60.23 $60.26 $60.22 $60.22 0
07/03/2025 $60.23 $60.25 $60.23 $60.25 30
06/03/2025 $60.23 $60.23 $60.21 $60.21 141
05/03/2025 $60.16 $60.24 $60.15 $60.19 198
04/03/2025 $60.21 $60.21 $60.17 $60.19 5
03/03/2025 $60.24 $60.19 $60.08 $60.17 0
28/02/2025 $60.24 $60.24 $60.17 $60.19 740
27/02/2025 $60.15 $60.18 $60.15 $60.17 18
26/02/2025 $60.17 $60.17 $60.14 $60.14 285
25/02/2025 $60.15 $60.15 $60.13 $60.13 142
24/02/2025 $60.13 $60.13 $60.11 $60.11 144
21/02/2025 $60.12 $60.12 $60.08 $60.10 68
20/02/2025 $60.12 $60.12 $60.10 $60.10 1
19/02/2025 $60.03 $60.09 $60.07 $60.08 5
18/02/2025 $60.03 $60.07 $60.03 $60.06 14
17/02/2025 $60.08 $60.08 $59.98 $60.06 53

Market data

Select a section