Market data

Select a section

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

(XT0D)
Sector: n/a
$61.90
$0.04 0.06
Last updated: 16:41:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $61.89 $61.90 $61.89 $61.90 148
30/10/2025 $62.03 $62.03 $61.87 $61.87 1
29/10/2025 $61.93 $62.25 $61.87 $61.87 0
28/10/2025 $61.93 $61.89 $61.86 $61.86 0
27/10/2025 $61.93 $61.93 $61.82 $61.86 4,247
24/10/2025 $61.84 $61.91 $61.83 $61.83 110
23/10/2025 $61.82 $61.85 $61.82 $61.83 22
22/10/2025 $61.77 $61.89 $61.73 $61.81 54
21/10/2025 $61.75 $61.84 $61.79 $61.81 1
20/10/2025 $61.75 $61.87 $61.75 $61.82 59
17/10/2025 $61.82 $61.82 $61.80 $61.79 13
16/10/2025 $61.76 $61.81 $61.78 $61.78 0
15/10/2025 $61.76 $61.76 $61.73 $61.76 451
14/10/2025 $61.78 $61.78 $61.75 $61.75 0
13/10/2025 $61.76 $61.82 $61.76 $61.78 40
10/10/2025 $61.73 $61.73 $61.73 $61.72 5
09/10/2025 $61.63 $61.75 $61.63 $61.74 15
08/10/2025 $61.71 $61.73 $61.68 $61.72 3
07/10/2025 $61.71 $61.72 $61.69 $61.71 0
06/10/2025 $61.71 $61.71 $61.68 $61.69 363
03/10/2025 $61.78 $61.75 $61.67 $61.69 0
02/10/2025 $61.78 $61.78 $61.70 $61.70 19
01/10/2025 $61.72 $61.69 $61.68 $61.67 0
30/09/2025 $61.72 $61.67 $61.65 $61.65 0
29/09/2025 $61.72 $61.71 $61.56 $61.65 7
26/09/2025 $61.72 $61.72 $61.65 $61.66 40
25/09/2025 $61.61 $61.65 $61.64 $61.63 0
24/09/2025 $61.61 $61.63 $61.59 $61.59 952
23/09/2025 $61.64 $61.63 $61.60 $61.60 0
22/09/2025 $61.64 $61.67 $61.61 $61.60 4
19/09/2025 $61.64 $61.62 $61.60 $61.60 0
18/09/2025 $61.64 $61.62 $61.60 $61.60 0
17/09/2025 $61.64 $61.60 $61.54 $61.58 0
16/09/2025 $61.66 $61.66 $61.59 $61.60 90
15/09/2025 $61.64 $61.64 $61.56 $61.56 935
12/09/2025 $61.61 $61.59 $61.56 $61.56 0
11/09/2025 $61.56 $61.57 $61.56 $61.56 200
10/09/2025 $61.61 $61.61 $61.54 $61.53 24
09/09/2025 $61.56 $61.56 $61.45 $61.53 6
08/09/2025 $61.59 $61.59 $61.53 $61.53 18
05/09/2025 $61.50 $61.52 $61.50 $61.52 1,060
04/09/2025 $61.46 $61.49 $61.30 $61.48 0
03/09/2025 $61.46 $61.46 $61.46 $61.46 0
02/09/2025 $61.46 $61.46 $61.44 $61.44 8
01/09/2025 $61.45 $61.50 $61.39 $61.42 7
29/08/2025 $61.45 $61.50 $61.43 $61.43 0
28/08/2025 $61.45 $61.44 $61.43 $61.42 1
27/08/2025 $61.45 $61.41 $61.36 $61.40 0
26/08/2025 $61.45 $61.47 $61.36 $61.36 531
25/08/2025 $61.39 $61.39 $61.38 $61.38 361
22/08/2025 $61.39 $61.39 $61.38 $61.38 361
21/08/2025 $61.34 $61.38 $61.37 $61.37 0
20/08/2025 $61.34 $61.43 $61.34 $61.35 7,335
19/08/2025 $61.34 $61.37 $61.32 $61.34 8,987
18/08/2025 $61.30 $61.40 $61.32 $61.31 4
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

Market data

Select a section