Market data

Select a section

Xtrackers II X Us Treasury 1-3 1c

(XUS1)
Sector: n/a
$7.84
$-0.01 -0.11
Last updated: 08:42:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $7.88 $7.85 $7.84 $7.84 242,155
09/04/2025 $7.88 $7.85 $7.85 $7.85 491,154
08/04/2025 $7.88 $7.87 $7.83 $7.84 0
07/04/2025 $7.88 $7.88 $7.85 $7.85 407,000
04/04/2025 $7.81 $7.89 $7.84 $7.86 0
03/04/2025 $7.81 $7.88 $7.82 $7.85 0
02/04/2025 $7.81 $7.83 $7.82 $7.82 0
01/04/2025 $7.81 $7.85 $7.82 $7.83 0
31/03/2025 $7.81 $7.85 $7.80 $7.82 0
28/03/2025 $7.81 $7.82 $7.81 $7.82 3,702
27/03/2025 $7.79 $7.81 $7.80 $7.81 0
26/03/2025 $7.79 $7.81 $7.80 $7.81 0
25/03/2025 $7.79 $7.81 $7.80 $7.81 0
24/03/2025 $7.79 $7.83 $7.78 $7.80 0
21/03/2025 $7.79 $7.82 $7.80 $7.81 0
20/03/2025 $7.79 $7.82 $7.78 $7.81 0
19/03/2025 $7.79 $7.80 $7.79 $7.79 0
18/03/2025 $7.79 $7.79 $7.79 $7.79 150
17/03/2025 $7.80 $7.82 $7.76 $7.80 0
14/03/2025 $7.80 $7.81 $7.80 $7.80 0
13/03/2025 $7.80 $7.80 $7.80 $7.80 2,094
12/03/2025 $7.80 $7.82 $7.79 $7.80 0
11/03/2025 $7.80 $7.84 $7.78 $7.80 0
10/03/2025 $7.80 $7.80 $7.80 $7.80 6,033
07/03/2025 $7.80 $7.82 $7.79 $7.80 0
06/03/2025 $7.80 $7.79 $7.79 $7.79 536,000
05/03/2025 $7.80 $7.82 $7.77 $7.80 0
04/03/2025 $7.80 $7.80 $7.80 $7.80 7,940
03/03/2025 $7.79 $7.79 $7.78 $7.79 7,858
28/02/2025 $7.78 $7.79 $7.78 $7.78 1,488
27/02/2025 $7.77 $7.77 $7.77 $7.77 4,469
26/02/2025 $7.77 $7.77 $7.77 $7.77 2,042
25/02/2025 $7.77 $7.77 $7.77 $7.77 4,482
24/02/2025 $7.75 $7.76 $7.74 $7.76 0
21/02/2025 $7.75 $7.75 $7.74 $7.75 0
20/02/2025 $7.75 $7.75 $7.75 $7.74 2,005
19/02/2025 $7.74 $7.74 $7.73 $7.74 0
18/02/2025 $7.74 $7.74 $7.74 $7.74 3,582
17/02/2025 $7.74 $7.77 $7.73 $7.74 0
14/02/2025 $7.74 $7.74 $7.74 $7.74 500
13/02/2025 $7.73 $7.73 $7.73 $7.73 4,434
12/02/2025 $7.74 $7.74 $7.72 $7.72 0
11/02/2025 $7.74 $7.74 $7.73 $7.74 0
10/02/2025 $7.74 $7.74 $7.73 $7.74 0
07/02/2025 $7.74 $7.74 $7.73 $7.73 0
06/02/2025 $7.74 $7.74 $7.74 $7.74 1,478
05/02/2025 $7.74 $7.75 $7.71 $7.74 0
04/02/2025 $7.74 $7.74 $7.73 $7.73 0
03/02/2025 $7.74 $7.75 $7.72 $7.73 0
31/01/2025 $7.74 $7.74 $7.73 $7.74 0
30/01/2025 $7.74 $7.74 $7.73 $7.73 500
29/01/2025 $7.73 $7.74 $7.73 $7.73 24,518
28/01/2025 $7.73 $7.73 $7.73 $7.73 500
27/01/2025 $7.72 $7.73 $7.72 $7.73 0
24/01/2025 $7.72 $7.72 $7.72 $7.72 1,478
23/01/2025 $7.72 $7.72 $7.72 $7.72 1,478
22/01/2025 $7.72 $7.72 $7.71 $7.71 1,478
21/01/2025 $7.72 $7.72 $7.72 $7.72 1,478
20/01/2025 $7.71 $7.72 $7.71 $7.72 2,956
17/01/2025 $7.72 $7.72 $7.72 $7.72 158,956
16/01/2025 $7.71 $7.72 $7.71 $7.71 12,326
15/01/2025 $7.70 $7.72 $7.70 $7.71 641,938
14/01/2025 $7.69 $7.72 $7.69 $7.69 0
13/01/2025 $7.69 $7.69 $7.69 $7.69 7,390
10/01/2025 $7.71 $7.71 $7.69 $7.69 1,478
09/01/2025 $7.71 $7.71 $7.71 $7.71 2,956
08/01/2025 $7.71 $7.71 $7.70 $7.70 1,478
07/01/2025 $7.71 $7.71 $7.70 $7.70 1,478
06/01/2025 $7.70 $7.71 $7.70 $7.71 109,912
03/01/2025 $7.71 $7.71 $7.70 $7.70 104,470
02/01/2025 $7.71 $7.71 $7.70 $7.70 1,478
01/01/2025 $7.71 $7.71 $7.70 $7.70 3,850
31/12/2024 $7.71 $7.71 $7.70 $7.70 3,850
30/12/2024 $7.70 $7.70 $7.70 $7.70 265,488
27/12/2024 $7.68 $7.71 $7.68 $7.69 0
26/12/2024 $7.68 $7.76 $7.67 $7.69 0
25/12/2024 $7.68 $7.76 $7.67 $7.69 0
24/12/2024 $7.68 $7.76 $7.67 $7.69 0
23/12/2024 $7.68 $7.71 $7.68 $7.68 0
20/12/2024 $7.68 $7.69 $7.67 $7.68 0
19/12/2024 $7.68 $7.69 $7.68 $7.68 1,478
18/12/2024 $7.70 $7.70 $7.69 $7.69 1,478
17/12/2024 $7.69 $7.69 $7.69 $7.69 4,771
16/12/2024 $7.69 $7.69 $7.69 $7.69 108,434
13/12/2024 $7.69 $7.69 $7.69 $7.69 1,478
12/12/2024 $7.70 $7.70 $7.70 $7.70 1,478
11/12/2024 $7.70 $7.70 $7.70 $7.70 4,434
10/12/2024 $7.70 $7.70 $7.69 $7.69 2,956
09/12/2024 $7.70 $7.70 $7.70 $7.70 2,188
06/12/2024 $7.70 $7.71 $7.70 $7.70 224,367
05/12/2024 $7.69 $7.69 $7.69 $7.69 134,434
04/12/2024 $7.69 $7.69 $7.69 $7.69 2,956
03/12/2024 $7.69 $7.69 $7.68 $7.68 1,400
02/12/2024 $7.67 $7.69 $7.67 $7.68 0
29/11/2024 $7.67 $7.69 $7.68 $7.68 0
28/11/2024 $7.67 $7.68 $7.65 $7.68 0
27/11/2024 $7.67 $7.68 $7.66 $7.67 0
26/11/2024 $7.67 $7.67 $7.66 $7.66 1,478
25/11/2024 $7.66 $7.66 $7.66 $7.66 53,686
22/11/2024 $7.66 $7.66 $7.65 $7.66 52,000
21/11/2024 $7.66 $7.66 $7.66 $7.66 100,000
20/11/2024 $7.65 $7.71 $7.65 $7.66 0
19/11/2024 $7.65 $7.67 $7.66 $7.66 0
18/11/2024 $7.65 $7.68 $7.65 $7.66 0
15/11/2024 $7.65 $7.66 $7.65 $7.66 0
14/11/2024 $7.65 $7.68 $7.63 $7.66 0
13/11/2024 $7.65 $7.66 $7.65 $7.66 379,100
12/11/2024 $7.65 $7.66 $7.62 $7.65 0
11/11/2024 $7.65 $7.65 $7.65 $7.65 654
08/11/2024 $7.67 $7.67 $7.66 $7.66 470
07/11/2024 $7.66 $7.66 $7.66 $7.66 3,964
06/11/2024 $7.66 $7.67 $7.64 $7.65 0
05/11/2024 $7.66 $7.66 $7.66 $7.66 55,930
04/11/2024 $7.66 $7.67 $7.66 $7.66 0
01/11/2024 $7.66 $7.66 $7.66 $7.66 3,500
31/10/2024 $7.66 $7.66 $7.66 $7.66 4,634
30/10/2024 $7.66 $7.70 $7.65 $7.66 0
29/10/2024 $7.66 $7.67 $7.64 $7.66 0
28/10/2024 $7.66 $7.66 $7.66 $7.66 1,478
25/10/2024 $7.67 $7.67 $7.67 $7.67 2,956
24/10/2024 $7.67 $7.70 $7.66 $7.67 0
23/10/2024 $7.67 $7.72 $7.67 $7.67 0
22/10/2024 $7.67 $7.67 $7.67 $7.67 1,478
21/10/2024 $7.68 $7.68 $7.65 $7.67 0
18/10/2024 $7.68 $7.72 $7.63 $7.68 0
17/10/2024 $7.68 $7.71 $7.67 $7.68 0
16/10/2024 $7.68 $7.68 $7.68 $7.68 1,478
15/10/2024 $7.68 $7.68 $7.68 $7.68 427,429
14/10/2024 $7.67 $7.67 $7.67 $7.67 13,910
11/10/2024 $7.67 $7.67 $7.67 $7.67 9,318

Market data

Select a section