Market data

Select a section

Xtrackers II X Usd Treasuries 1c

(XUST)
Sector: n/a
$8.08
$-0.01 -0.16
Last updated: 16:41:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $8.08 $8.09 $8.08 $8.08 176,007
14/08/2025 $8.08 $8.13 $8.09 $8.10 0
13/08/2025 $8.08 $8.12 $8.11 $8.11 1,650
12/08/2025 $8.08 $8.08 $8.08 $8.08 16,000
11/08/2025 $8.09 $8.10 $8.09 $8.09 5,471
08/08/2025 $8.09 $8.09 $8.09 $8.09 17,615
07/08/2025 $8.11 $8.12 $8.11 $8.11 24,911
06/08/2025 $8.03 $8.20 $8.03 $8.11 0
05/08/2025 $8.03 $8.18 $8.10 $8.12 0
04/08/2025 $8.03 $8.12 $8.01 $8.11 0
01/08/2025 $8.03 $8.10 $8.03 $8.10 2,331
31/07/2025 $8.01 $8.06 $8.04 $8.05 0
30/07/2025 $8.01 $8.07 $8.03 $8.04 0
29/07/2025 $8.01 $8.05 $8.01 $8.05 0
28/07/2025 $8.01 $8.04 $8.00 $8.01 0
25/07/2025 $8.01 $8.01 $8.01 $8.01 13,574
24/07/2025 $7.99 $8.04 $7.96 $8.02 0
23/07/2025 $7.99 $8.04 $8.02 $8.03 0
22/07/2025 $7.99 $8.04 $8.01 $8.04 0
21/07/2025 $7.99 $8.06 $7.96 $8.03 0
18/07/2025 $7.99 $8.00 $7.99 $8.00 1,530
17/07/2025 $7.99 $8.00 $7.99 $7.99 38,036
16/07/2025 $7.99 $7.99 $7.96 $7.97 0
15/07/2025 $7.99 $7.97 $7.97 $7.97 13,263
14/07/2025 $7.99 $8.00 $7.99 $7.99 302,481
11/07/2025 $8.01 $8.01 $8.00 $8.00 12,463
10/07/2025 $8.03 $8.03 $8.02 $8.02 206,007
09/07/2025 $8.00 $8.01 $8.00 $8.01 12,514
08/07/2025 $8.03 $8.01 $7.98 $7.99 0
07/07/2025 $8.03 $8.03 $8.00 $8.00 8,038
04/07/2025 $8.02 $8.03 $8.02 $8.03 375
03/07/2025 $8.07 $8.07 $8.03 $8.03 4,593
02/07/2025 $8.05 $8.05 $8.05 $8.05 14,041
01/07/2025 $8.05 $8.09 $8.05 $8.06 0
30/06/2025 $8.05 $8.05 $8.05 $8.05 10,631
27/06/2025 $8.05 $8.11 $8.04 $8.05 0
26/06/2025 $8.05 $8.05 $8.04 $8.04 9,441
25/06/2025 $8.02 $8.05 $8.01 $8.03 0
24/06/2025 $8.02 $8.03 $8.02 $8.03 2,176
23/06/2025 $8.02 $8.02 $8.02 $8.02 9,030
20/06/2025 $7.99 $7.99 $7.98 $7.99 2,402
19/06/2025 $7.98 $8.01 $7.87 $7.99 0
18/06/2025 $7.98 $8.01 $7.98 $8.01 70,738
17/06/2025 $7.96 $7.99 $7.95 $7.97 0
16/06/2025 $7.96 $7.97 $7.96 $7.97 12
13/06/2025 $7.98 $7.98 $7.97 $7.97 3,619
12/06/2025 $8.00 $8.00 $8.00 $8.00 2,877
11/06/2025 $7.96 $7.96 $7.96 $7.96 6,349
10/06/2025 $7.93 $7.96 $7.94 $7.94 0
09/06/2025 $7.93 $7.94 $7.93 $7.94 4,393
06/06/2025 $7.94 $7.94 $7.94 $7.94 4,281
05/06/2025 $7.96 $8.03 $7.93 $7.98 0
04/06/2025 $7.96 $7.98 $7.93 $7.98 0
03/06/2025 $7.96 $7.96 $7.93 $7.94 19,650
02/06/2025 $7.96 $7.94 $7.94 $7.94 16,653
30/05/2025 $7.96 $7.96 $7.95 $7.95 9,844
29/05/2025 $7.92 $8.00 $7.90 $7.95 0
28/05/2025 $7.92 $7.92 $7.92 $7.92 4,280
27/05/2025 $7.89 $7.93 $7.93 $7.93 20,169
26/05/2025 $7.89 $7.94 $7.81 $7.90 0
23/05/2025 $7.89 $7.94 $7.81 $7.90 0
22/05/2025 $7.89 $7.89 $7.89 $7.89 5,864
21/05/2025 $7.90 $7.90 $7.90 $7.90 2,861
20/05/2025 $7.92 $7.92 $7.92 $7.92 66,284
19/05/2025 $7.94 $7.94 $7.88 $7.91 0
16/05/2025 $7.94 $7.94 $7.94 $7.94 1,669
15/05/2025 $7.93 $7.93 $7.93 $7.93 888
14/05/2025 $7.93 $7.93 $7.90 $7.91 165
13/05/2025 $7.93 $7.93 $7.92 $7.92 2,602
12/05/2025 $7.95 $7.95 $7.94 $7.94 5,041
09/05/2025 $7.97 $7.98 $7.97 $7.97 4,359
08/05/2025 $7.99 $7.99 $7.99 $7.99 5,691
07/05/2025 $8.00 $8.00 $8.00 $8.00 107,469
06/05/2025 $7.96 $7.97 $7.96 $7.97 550
05/05/2025 $8.06 $8.04 $7.98 $7.98 0
02/05/2025 $8.06 $8.04 $7.98 $7.98 0
01/05/2025 $8.06 $8.06 $8.03 $8.03 15,381
30/04/2025 $8.05 $8.05 $8.05 $8.05 15,381
29/04/2025 $7.99 $8.05 $8.01 $8.04 0
28/04/2025 $7.99 $8.02 $7.99 $8.02 0
25/04/2025 $7.99 $8.00 $7.99 $8.00 2,430
24/04/2025 $7.98 $8.03 $7.83 $7.97 0
23/04/2025 $7.98 $8.02 $7.92 $7.96 0
22/04/2025 $7.98 $7.94 $7.94 $7.94 155
21/04/2025 $7.98 $7.98 $7.97 $7.97 2,050
18/04/2025 $7.98 $7.98 $7.97 $7.97 2,050
17/04/2025 $7.98 $7.98 $7.97 $7.97 2,050
16/04/2025 $7.92 $8.04 $7.87 $7.96 0
15/04/2025 $7.92 $8.01 $7.83 $7.95 0
14/04/2025 $7.92 $7.93 $7.90 $7.93 21,150
11/04/2025 $7.92 $7.92 $7.87 $7.87 1,500
10/04/2025 $8.00 $8.05 $7.93 $7.95 0
09/04/2025 $8.00 $8.03 $7.80 $7.93 0
08/04/2025 $8.00 $8.00 $8.00 $8.00 67,537
07/04/2025 $7.99 $8.27 $8.02 $8.05 0
04/04/2025 $7.99 $8.13 $8.13 $8.13 881,752
03/04/2025 $7.99 $8.11 $8.06 $8.09 0
02/04/2025 $7.99 $8.06 $7.93 $8.02 0
01/04/2025 $7.99 $8.03 $8.03 $8.03 50,956
31/03/2025 $7.99 $8.00 $8.00 $8.00 11,775
28/03/2025 $7.99 $7.98 $7.94 $7.98 0
27/03/2025 $7.99 $7.95 $7.92 $7.94 0
26/03/2025 $7.99 $7.96 $7.93 $7.95 0
25/03/2025 $7.99 $7.96 $7.92 $7.96 0
24/03/2025 $7.99 $7.98 $7.95 $7.95 0
21/03/2025 $7.99 $7.99 $7.98 $7.98 10,830
20/03/2025 $7.95 $8.03 $7.96 $8.00 0
19/03/2025 $7.95 $7.98 $7.95 $7.96 0
18/03/2025 $7.95 $7.97 $7.94 $7.96 0
17/03/2025 $7.95 $7.97 $7.95 $7.97 683
14/03/2025 $7.94 $7.97 $7.94 $7.96 0
13/03/2025 $7.94 $7.96 $7.94 $7.96 510
12/03/2025 $8.01 $7.98 $7.94 $7.94 0
11/03/2025 $8.01 $8.01 $7.96 $7.97 0
10/03/2025 $8.01 $8.00 $7.95 $7.98 0
07/03/2025 $8.01 $8.06 $7.86 $7.97 409
06/03/2025 $8.01 $7.96 $7.92 $7.93 0
05/03/2025 $8.01 $8.02 $7.96 $7.98 0
04/03/2025 $8.01 $8.02 $8.01 $8.02 70,997
03/03/2025 $7.94 $8.00 $7.96 $7.99 0
28/02/2025 $7.94 $7.98 $7.98 $7.98 6,775
27/02/2025 $7.94 $7.96 $7.85 $7.95 0
26/02/2025 $7.94 $7.94 $7.93 $7.94 78,862
25/02/2025 $7.86 $7.95 $7.86 $7.94 0
24/02/2025 $7.86 $7.90 $7.86 $7.89 0
21/02/2025 $7.86 $7.87 $7.86 $7.87 4,942
20/02/2025 $7.84 $7.86 $7.84 $7.85 776
19/02/2025 $7.84 $7.84 $7.82 $7.83 0
18/02/2025 $7.84 $7.85 $7.84 $7.84 1,146
17/02/2025 $7.84 $7.95 $7.76 $7.85 0

Market data

Select a section