Select a section

SEARCH

XTrackers II US Treasuries 7-10 ETF 1D

(XU10)

Sector: n/a

$30.79

$0.11 0.37

Last updated: 11:36:33

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
22/11/2024	$30.79	$30.82	$30.57	$30.67	0
21/11/2024	$30.79	$30.75	$30.64	$30.67	0
20/11/2024	$30.79	$30.74	$30.60	$30.69	0
19/11/2024	$30.79	$30.82	$30.56	$30.72	0
18/11/2024	$30.79	$30.62	$30.47	$30.56	0
15/11/2024	$30.79	$30.64	$30.44	$30.64	0
14/11/2024	$30.79	$30.66	$30.48	$30.64	0
13/11/2024	$30.79	$30.74	$30.52	$30.60	0
12/11/2024	$30.79	$30.77	$30.63	$30.65	0
11/11/2024	$30.79	$30.79	$30.74	$30.77	489
08/11/2024	$30.89	$30.97	$30.74	$30.89	0
07/11/2024	$30.89	$30.79	$30.54	$30.74	0
06/11/2024	$30.89	$30.74	$30.48	$30.54	0
05/11/2024	$30.89	$31.25	$30.48	$30.74	0
04/11/2024	$30.89	$31.00	$30.77	$30.85	0
01/11/2024	$30.89	$30.89	$30.78	$30.78	3,500
31/10/2024	$30.87	$30.98	$30.73	$30.88	0
30/10/2024	$30.87	$31.08	$30.83	$30.98	0
29/10/2024	$30.87	$30.87	$30.83	$30.83	365
28/10/2024	$31.26	$31.08	$30.83	$30.88	0
25/10/2024	$31.26	$31.13	$31.05	$31.08	0
24/10/2024	$31.26	$31.11	$30.85	$31.00	0
23/10/2024	$31.26	$31.40	$30.94	$31.00	0
22/10/2024	$31.26	$31.15	$31.01	$31.06	0
21/10/2024	$31.26	$31.38	$31.13	$31.15	0
18/10/2024	$31.26	$31.37	$31.20	$31.35	0
17/10/2024	$31.26	$31.49	$31.28	$31.30	0
16/10/2024	$31.26	$31.50	$31.38	$31.49	0
15/10/2024	$31.26	$31.41	$31.19	$31.38	0
14/10/2024	$31.26	$31.26	$31.19	$31.19	800
11/10/2024	$31.32	$31.35	$31.24	$31.33	0
10/10/2024	$31.32	$31.33	$31.31	$31.31	2,200
09/10/2024	$31.42	$31.42	$31.37	$31.36	3,500
08/10/2024	$31.34	$31.50	$31.35	$31.41	0
07/10/2024	$31.34	$31.42	$31.34	$31.42	100
04/10/2024	$31.80	$32.01	$31.53	$31.56	0
03/10/2024	$31.80	$32.01	$31.64	$31.90	0
02/10/2024	$31.80	$32.10	$31.89	$31.95	0
01/10/2024	$31.80	$32.10	$31.80	$32.10	100
30/09/2024	$32.07	$32.06	$31.93	$31.96	0
27/09/2024	$32.07	$32.03	$31.79	$32.00	0
26/09/2024	$32.07	$32.14	$31.79	$31.92	0
25/09/2024	$32.07	$32.12	$31.96	$31.96	0
24/09/2024	$32.07	$32.05	$31.89	$32.04	0
23/09/2024	$32.07	$32.19	$31.92	$31.97	0
20/09/2024	$32.07	$32.13	$31.97	$31.99	0
19/09/2024	$32.07	$32.17	$31.86	$32.04	0
18/09/2024	$32.07	$32.19	$32.07	$32.11	22,187
17/09/2024	$32.22	$32.37	$32.20	$32.22	0
16/09/2024	$32.22	$32.32	$32.17	$32.28	0
13/09/2024	$32.22	$32.29	$32.12	$32.12	0
12/09/2024	$32.22	$32.26	$31.99	$32.26	0
11/09/2024	$32.22	$32.26	$32.21	$32.15	1,965
10/09/2024	$32.05	$32.16	$31.96	$32.15	0
09/09/2024	$32.05	$32.13	$31.89	$32.04	0
06/09/2024	$32.05	$32.13	$32.05	$32.13	7,300
05/09/2024	$31.94	$31.94	$31.92	$31.92	365
04/09/2024	$31.53	$31.97	$31.62	$31.87	0
03/09/2024	$31.53	$31.68	$31.53	$31.68	4,416
02/09/2024	$31.55	$31.55	$31.51	$31.51	1,825
30/08/2024	$31.89	$31.69	$31.59	$31.63	0
29/08/2024	$31.89	$31.74	$31.52	$31.59	0
28/08/2024	$31.89	$31.89	$31.73	$31.73	820
27/08/2024	$31.72	$32.09	$31.29	$31.68	0
26/08/2024	$31.72	$31.84	$31.45	$31.59	0
23/08/2024	$31.72	$31.84	$31.45	$31.59	0
22/08/2024	$31.72	$31.84	$31.45	$31.59	0
21/08/2024	$31.72	$31.76	$31.71	$31.76	9,001
20/08/2024	$31.88	$32.14	$31.99	$32.11	0
19/08/2024	$31.88	$32.07	$31.90	$32.01	0
16/08/2024	$31.88	$32.05	$31.87	$31.90	0
15/08/2024	$31.88	$32.18	$31.84	$31.87	0
14/08/2024	$31.88	$32.35	$31.89	$32.16	0
13/08/2024	$31.88	$32.07	$31.83	$32.05	0
12/08/2024	$31.88	$31.91	$31.88	$31.91	1,895
09/08/2024	$31.91	$31.90	$31.73	$31.88	0
08/08/2024	$31.91	$31.91	$31.73	$31.73	5,010
07/08/2024	$32.02	$31.97	$31.78	$31.80	0
06/08/2024	$32.37	$32.37	$31.92	$32.01	0
05/08/2024	$32.37	$32.37	$32.17	$32.17	2,372
02/08/2024	$32.09	$32.12	$32.09	$32.12	3,577
01/08/2024	$31.71	$31.71	$31.68	$31.68	79
31/07/2024	$31.16	$31.46	$31.28	$31.44	0
30/07/2024	$31.16	$31.32	$31.13	$31.28	0
29/07/2024	$31.16	$31.32	$31.19	$31.26	0
26/07/2024	$31.16	$31.23	$30.90	$31.14	0
25/07/2024	$31.16	$31.21	$31.00	$31.14	0
24/07/2024	$31.16	$31.29	$30.96	$31.15	0
23/07/2024	$31.16	$31.13	$31.05	$31.10	0
22/07/2024	$31.16	$31.18	$31.03	$31.06	0
19/07/2024	$31.16	$31.23	$31.05	$31.09	0
18/07/2024	$31.16	$31.39	$31.19	$31.23	0
17/07/2024	$31.16	$31.22	$31.16	$31.22	415
16/07/2024	$31.18	$31.22	$31.04	$31.16	0
15/07/2024	$31.18	$31.13	$31.03	$31.10	0
12/07/2024	$31.18	$31.23	$30.85	$31.13	0
11/07/2024	$31.18	$31.18	$31.16	$31.16	292
10/07/2024	$30.58	$30.96	$30.83	$30.88	0
09/07/2024	$30.58	$30.95	$30.82	$30.83	0
08/07/2024	$30.58	$30.94	$30.82	$30.90	0
05/07/2024	$30.58	$31.02	$30.69	$30.94	0
04/07/2024	$30.58	$30.76	$30.71	$30.71	0
03/07/2024	$30.58	$30.74	$30.58	$30.74	730
02/07/2024	$30.60	$30.60	$30.54	$30.54	1,122
01/07/2024	$30.80	$30.79	$30.42	$30.44	0
28/06/2024	$30.80	$30.94	$30.69	$30.79	0
27/06/2024	$30.80	$30.85	$30.80	$30.85	3,648
26/06/2024	$30.51	$30.92	$30.74	$30.76	0
25/06/2024	$30.51	$31.04	$30.85	$30.89	0
24/06/2024	$30.51	$30.93	$30.83	$30.85	0
21/06/2024	$30.51	$31.28	$30.81	$30.85	0
20/06/2024	$30.51	$31.10	$30.78	$30.84	0
19/06/2024	$30.51	$30.95	$30.88	$30.93	0
18/06/2024	$30.51	$30.94	$30.75	$30.91	0
17/06/2024	$30.51	$30.95	$30.79	$30.81	0
14/06/2024	$30.51	$31.08	$30.84	$30.95	0
13/06/2024	$30.51	$30.93	$30.62	$30.85	0
12/06/2024	$30.51	$30.93	$30.42	$30.84	0
11/06/2024	$30.51	$30.48	$30.37	$30.42	0
10/06/2024	$30.51	$30.49	$30.29	$30.37	0
07/06/2024	$30.51	$30.51	$30.47	$30.49	1,167
06/06/2024	$30.62	$31.12	$30.42	$30.76	0
05/06/2024	$30.62	$30.81	$30.56	$30.75	0
04/06/2024	$30.62	$30.63	$30.62	$30.63	360
03/06/2024	$30.35	$30.53	$30.23	$30.48	0
31/05/2024	$30.35	$30.29	$30.05	$30.25	0
30/05/2024	$30.35	$30.15	$30.00	$30.15	0
29/05/2024	$30.35	$30.29	$30.02	$30.03	0
28/05/2024	$30.35	$30.39	$30.16	$30.29	0
27/05/2024	$30.35	$30.37	$30.08	$30.28	0