Market data

Select a section

XTrackers II US Treasuries 7-10 ETF 1D

(XU10)
Sector: n/a
$30.40
$0.09 0.28
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $30.72 $30.77 $30.31 $30.40 0
20/02/2025 $30.72 $30.37 $30.20 $30.32 0
19/02/2025 $30.72 $30.78 $30.15 $30.20 0
18/02/2025 $30.72 $30.86 $30.75 $30.77 0
17/02/2025 $30.72 $30.94 $30.78 $30.86 0
14/02/2025 $30.72 $30.93 $30.71 $30.92 0
13/02/2025 $30.72 $30.94 $30.26 $30.73 0
12/02/2025 $30.72 $30.75 $30.46 $30.48 0
11/02/2025 $30.72 $30.85 $30.70 $30.74 0
10/02/2025 $30.72 $30.88 $30.78 $30.84 0
07/02/2025 $30.72 $30.98 $30.76 $30.80 0
06/02/2025 $30.72 $30.98 $30.87 $30.96 0
05/02/2025 $30.72 $30.99 $30.74 $30.96 0
04/02/2025 $30.72 $30.77 $30.58 $30.74 0
03/02/2025 $30.72 $31.13 $30.63 $30.76 0
31/01/2025 $30.72 $30.75 $30.72 $30.75 3,559
30/01/2025 $30.65 $30.80 $30.67 $30.70 0
29/01/2025 $30.65 $30.76 $30.60 $30.67 0
28/01/2025 $30.65 $30.69 $30.59 $30.60 0
27/01/2025 $30.65 $30.69 $30.65 $30.69 3,615
24/01/2025 $30.40 $30.53 $30.34 $30.50 0
23/01/2025 $30.40 $30.45 $30.40 $30.45 24
22/01/2025 $30.57 $30.60 $30.50 $30.51 0
21/01/2025 $30.57 $30.61 $30.45 $30.57 0
20/01/2025 $30.57 $30.78 $30.06 $30.45 0
17/01/2025 $30.57 $30.90 $30.07 $30.46 0
16/01/2025 $30.57 $30.49 $30.28 $30.35 0
15/01/2025 $30.57 $30.42 $30.08 $30.35 0
14/01/2025 $30.57 $30.24 $30.04 $30.08 0
13/01/2025 $30.57 $30.15 $30.03 $30.04 0
10/01/2025 $30.57 $30.37 $30.02 $30.15 0
09/01/2025 $30.57 $30.40 $30.27 $30.37 0
08/01/2025 $30.57 $30.36 $30.20 $30.30 0
07/01/2025 $30.57 $30.47 $30.26 $30.27 0
06/01/2025 $30.57 $30.52 $30.00 $30.43 0
03/01/2025 $30.57 $30.57 $30.52 $30.52 3,536
02/01/2025 $30.38 $30.49 $30.38 $30.49 3,568
01/01/2025 $30.59 $30.62 $30.53 $30.58 0
31/12/2024 $30.59 $30.62 $30.53 $30.58 0
30/12/2024 $30.59 $30.57 $30.39 $30.53 0
27/12/2024 $30.59 $30.46 $30.33 $30.44 0
26/12/2024 $30.59 $30.50 $30.30 $30.39 0
25/12/2024 $30.59 $30.50 $30.30 $30.39 0
24/12/2024 $30.59 $30.50 $30.30 $30.39 0
23/12/2024 $30.59 $30.59 $30.43 $30.46 0
20/12/2024 $30.59 $30.59 $30.59 $30.58 3,537
19/12/2024 $31.02 $30.82 $30.41 $30.47 0
18/12/2024 $31.02 $30.85 $30.74 $30.82 0
17/12/2024 $31.02 $30.84 $30.70 $30.76 0
16/12/2024 $31.02 $30.88 $30.76 $30.76 0
13/12/2024 $31.02 $31.01 $30.84 $30.84 0
12/12/2024 $31.02 $31.02 $31.01 $31.01 365
11/12/2024 $31.10 $31.14 $31.10 $31.12 6,553
10/12/2024 $30.86 $31.23 $31.11 $31.14 0
09/12/2024 $30.86 $31.34 $31.21 $31.23 0
06/12/2024 $30.86 $31.37 $31.06 $31.26 0
05/12/2024 $30.86 $31.20 $30.57 $31.18 0
04/12/2024 $30.86 $31.18 $30.99 $31.17 0
03/12/2024 $30.86 $31.25 $31.12 $31.13 0
02/12/2024 $30.86 $31.21 $31.05 $31.20 0
29/11/2024 $30.86 $31.19 $31.05 $31.15 0
28/11/2024 $30.86 $31.05 $30.86 $31.05 45
27/11/2024 $31.05 $31.05 $31.01 $31.01 784
26/11/2024 $30.79 $30.98 $30.86 $30.89 0
25/11/2024 $30.79 $30.95 $30.68 $30.92 0
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

Market data

Select a section