Market data

Select a section

XTrackers II US Treasuries 7-10 ETF 1D

(XU10)
Sector: n/a
$32.04
$-0.07 -0.21
Last updated: 16:41:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $30.35 $30.37 $30.08 $30.28 0
23/05/2024 $30.35 $30.35 $30.24 $30.24 360
22/05/2024 $30.35 $30.41 $30.35 $30.41 360
21/05/2024 $30.39 $30.42 $30.39 $30.42 360
20/05/2024 $30.18 $30.44 $30.32 $30.34 0
17/05/2024 $30.18 $30.54 $30.41 $30.43 0
16/05/2024 $30.18 $30.63 $30.49 $30.51 0
15/05/2024 $30.18 $30.75 $30.20 $30.51 0
14/05/2024 $30.18 $30.31 $30.15 $30.27 0
13/05/2024 $30.18 $30.30 $30.14 $30.22 0
10/05/2024 $30.18 $30.23 $30.18 $30.19 7,474
09/05/2024 $30.23 $30.26 $30.23 $30.23 1,945
08/05/2024 $30.25 $30.25 $30.23 $30.23 360
07/05/2024 $30.25 $30.34 $30.18 $30.34 0
06/05/2024 $30.25 $30.25 $30.18 $30.18 360
03/05/2024 $30.25 $30.25 $30.18 $30.18 360
02/05/2024 $29.77 $29.95 $29.77 $29.95 2,033
01/05/2024 $29.86 $29.93 $29.68 $29.81 0
30/04/2024 $29.86 $29.86 $29.81 $29.81 3,773
29/04/2024 $30.00 $29.89 $29.76 $29.87 0
26/04/2024 $30.00 $29.90 $29.61 $29.77 0
25/04/2024 $30.00 $29.88 $29.58 $29.68 0
24/04/2024 $30.00 $29.91 $29.74 $29.79 0
23/04/2024 $30.00 $30.00 $29.91 $29.91 864
22/04/2024 $29.80 $29.83 $29.80 $29.83 360
19/04/2024 $29.94 $30.00 $29.81 $29.84 0
18/04/2024 $29.94 $30.05 $29.75 $29.83 0
17/04/2024 $29.94 $29.86 $29.70 $29.84 0
16/04/2024 $29.94 $29.86 $29.68 $29.78 0

Market data

Select a section