Market data

Select a section

Xtrackers II X Us Treasury 1-3 1c

(XUS1)
Sector: n/a
$7.90
$0.00 0.03
Last updated: 16:52:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $7.90 $7.90 $7.90 $7.90 234
23/06/2025 $7.87 $7.90 $7.88 $7.89 0
20/06/2025 $7.87 $7.89 $7.87 $7.88 0
19/06/2025 $7.87 $7.91 $7.87 $7.88 0
18/06/2025 $7.87 $7.88 $7.87 $7.88 0
17/06/2025 $7.87 $7.88 $7.87 $7.87 0
16/06/2025 $7.87 $7.87 $7.87 $7.87 67
13/06/2025 $7.88 $7.88 $7.87 $7.87 401
12/06/2025 $7.87 $7.89 $7.87 $7.88 0
11/06/2025 $7.87 $7.87 $7.87 $7.86 26,720
10/06/2025 $7.87 $7.87 $7.85 $7.86 0
09/06/2025 $7.87 $7.86 $7.85 $7.86 0
06/06/2025 $7.87 $7.88 $7.85 $7.86 0
05/06/2025 $7.87 $7.87 $7.87 $7.87 2,087
04/06/2025 $7.88 $7.88 $7.88 $7.88 1,286
03/06/2025 $7.85 $7.90 $7.86 $7.86 0
02/06/2025 $7.85 $7.89 $7.84 $7.86 0
30/05/2025 $7.85 $7.87 $7.86 $7.86 0
29/05/2025 $7.85 $7.86 $7.85 $7.86 2,041
28/05/2025 $7.85 $7.85 $7.85 $7.85 6,131
27/05/2025 $7.85 $7.85 $7.85 $7.85 109
26/05/2025 $7.85 $7.87 $7.85 $7.86 1,754
23/05/2025 $7.85 $7.87 $7.85 $7.86 1,754
22/05/2025 $7.85 $7.86 $7.85 $7.85 0
21/05/2025 $7.85 $7.85 $7.85 $7.85 760
20/05/2025 $7.85 $7.85 $7.84 $7.85 86
19/05/2025 $7.85 $7.85 $7.84 $7.85 1,298
16/05/2025 $7.84 $7.86 $7.84 $7.85 0
15/05/2025 $7.84 $7.84 $7.84 $7.84 4,074
14/05/2025 $7.84 $7.84 $7.84 $7.84 36,539
13/05/2025 $7.84 $7.85 $7.84 $7.84 0
12/05/2025 $7.84 $7.84 $7.84 $7.84 6,707
09/05/2025 $7.86 $7.86 $7.85 $7.86 0
08/05/2025 $7.86 $7.86 $7.86 $7.86 3,358
07/05/2025 $7.86 $7.87 $7.86 $7.86 756
06/05/2025 $7.86 $7.87 $7.85 $7.86 0
05/05/2025 $7.86 $7.88 $7.85 $7.86 0
02/05/2025 $7.86 $7.88 $7.85 $7.86 0
01/05/2025 $7.86 $7.90 $7.87 $7.88 0
30/04/2025 $7.86 $7.90 $7.86 $7.88 0
29/04/2025 $7.86 $7.89 $7.87 $7.88 0
28/04/2025 $7.86 $7.86 $7.86 $7.86 26,820
25/04/2025 $7.85 $7.88 $7.82 $7.86 0
24/04/2025 $7.85 $7.86 $7.85 $7.85 0
23/04/2025 $7.85 $7.88 $7.84 $7.85 0
22/04/2025 $7.85 $7.85 $7.84 $7.84 196
21/04/2025 $7.84 $7.88 $7.84 $7.85 0
18/04/2025 $7.84 $7.88 $7.84 $7.85 0
17/04/2025 $7.84 $7.88 $7.84 $7.85 0
16/04/2025 $7.84 $7.88 $7.84 $7.85 0
15/04/2025 $7.84 $7.84 $7.84 $7.84 595
14/04/2025 $7.82 $7.82 $7.82 $7.82 7,861
11/04/2025 $7.83 $7.83 $7.82 $7.82 3,800
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

Market data

Select a section