Select a section

SEARCH

Xtrackers II X Us Treasury 1-3 1c

(XUS1)

Sector: n/a

$7.75

$0.00 0.02

Last updated: 16:35:09

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
10/10/2024	$7.67	$7.67	$7.67	$7.67	5,912
09/10/2024	$7.72	$7.69	$7.66	$7.67	0
08/10/2024	$7.72	$7.68	$7.64	$7.67	0
07/10/2024	$7.72	$7.69	$7.66	$7.66	0
04/10/2024	$7.72	$7.71	$7.68	$7.68	0
03/10/2024	$7.72	$7.72	$7.65	$7.71	0
02/10/2024	$7.72	$7.74	$7.70	$7.71	0
01/10/2024	$7.72	$7.76	$7.68	$7.71	0
30/09/2024	$7.72	$7.72	$7.69	$7.71	0
27/09/2024	$7.72	$7.74	$7.69	$7.71	0
26/09/2024	$7.72	$7.72	$7.71	$7.71	0
25/09/2024	$7.72	$7.74	$7.70	$7.71	0
24/09/2024	$7.72	$7.72	$7.72	$7.72	6,057
23/09/2024	$7.70	$7.72	$7.65	$7.71	0
20/09/2024	$7.70	$7.74	$7.68	$7.70	0
19/09/2024	$7.70	$7.74	$7.69	$7.71	0
18/09/2024	$7.70	$7.74	$7.68	$7.70	0
17/09/2024	$7.70	$7.70	$7.70	$7.70	92,382
16/09/2024	$7.70	$7.71	$7.71	$7.71	550,600
13/09/2024	$7.70	$7.70	$7.70	$7.69	9,753
12/09/2024	$7.69	$7.73	$7.68	$7.69	0
11/09/2024	$7.69	$7.70	$7.69	$7.70	1,478
10/09/2024	$7.69	$7.70	$7.69	$7.69	2,956
09/09/2024	$7.67	$7.71	$7.67	$7.69	0
06/09/2024	$7.67	$7.71	$7.66	$7.69	0
05/09/2024	$7.67	$7.68	$7.67	$7.67	3,036
04/09/2024	$7.66	$7.67	$7.66	$7.67	410,917
03/09/2024	$7.66	$7.66	$7.65	$7.65	5,328
02/09/2024	$7.65	$7.67	$7.62	$7.65	0
30/08/2024	$7.65	$7.65	$7.65	$7.65	5,912
29/08/2024	$7.65	$7.65	$7.65	$7.65	6,806
28/08/2024	$7.65	$7.65	$7.65	$7.65	1,478
27/08/2024	$7.63	$7.68	$7.62	$7.64	0
26/08/2024	$7.63	$7.66	$7.62	$7.63	0
23/08/2024	$7.63	$7.66	$7.62	$7.63	0
22/08/2024	$7.63	$7.66	$7.62	$7.63	0