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

(XT0D)
Sector: n/a
$59.44
$0.01 0.02
Last updated: 11:12:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $58.36 $58.41 $58.35 $58.38 0
16/07/2024 $58.36 $58.37 $58.33 $58.37 2
15/07/2024 $58.33 $58.36 $58.33 $58.36 0
12/07/2024 $58.33 $58.37 $58.32 $58.35 0
11/07/2024 $58.33 $58.51 $58.30 $58.33 0
10/07/2024 $58.33 $58.33 $58.28 $58.31 197
09/07/2024 $58.29 $58.30 $58.30 $58.29 1
08/07/2024 $58.29 $58.31 $58.29 $58.28 54
05/07/2024 $58.28 $58.33 $58.26 $58.28 3,280
04/07/2024 $58.16 $58.28 $58.26 $58.26 2,230
03/07/2024 $58.16 $58.29 $58.25 $58.25 0
02/07/2024 $58.16 $58.25 $58.21 $58.23 0
01/07/2024 $58.16 $58.26 $58.23 $58.22 1
28/06/2024 $58.16 $58.97 $57.45 $58.22 0
27/06/2024 $58.16 $58.22 $58.17 $58.19 0
26/06/2024 $58.16 $58.19 $58.16 $58.18 0
25/06/2024 $58.16 $58.17 $58.08 $58.17 0
24/06/2024 $58.16 $58.16 $58.14 $58.15 42
21/06/2024 $58.13 $58.15 $58.13 $58.15 1,467
20/06/2024 $58.05 $58.17 $58.11 $58.13 0
19/06/2024 $58.05 $58.13 $58.11 $58.13 0
18/06/2024 $58.05 $58.13 $58.09 $58.12 0
17/06/2024 $58.05 $58.12 $58.08 $58.10 0
14/06/2024 $58.05 $58.11 $58.07 $58.08 0
13/06/2024 $58.05 $58.11 $58.07 $58.08 0
12/06/2024 $58.05 $58.07 $58.04 $58.06 3,582
11/06/2024 $58.09 $58.06 $58.02 $58.04 0
10/06/2024 $58.09 $58.09 $58.00 $58.02 8
07/06/2024 $58.00 $58.01 $57.99 $58.01 57
06/06/2024 $57.98 $58.02 $57.98 $58.00 0
05/06/2024 $57.98 $57.98 $57.97 $57.97 1,789
04/06/2024 $57.96 $57.96 $57.93 $57.96 192
03/06/2024 $57.98 $57.99 $57.98 $57.97 3,190
31/05/2024 $57.99 $57.99 $57.96 $57.96 26
30/05/2024 $57.95 $57.98 $57.95 $57.96 3,735
29/05/2024 $57.96 $57.96 $57.93 $57.92 22
28/05/2024 $57.94 $57.95 $57.92 $57.94 10,745
27/05/2024 $57.87 $57.92 $57.88 $57.91 0