Market data

Select a section

Xtrackers II X Usd Treasuries 1c

(XUST)
Sector: n/a
$7.95
$0.03 0.32
Last updated: 16:35:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $7.84 $7.88 $7.87 $7.87 1,910
13/02/2025 $7.84 $7.84 $7.82 $7.83 5,187
12/02/2025 $7.84 $7.88 $7.70 $7.79 0
11/02/2025 $7.84 $7.84 $7.83 $7.83 2,219
10/02/2025 $7.84 $7.85 $7.84 $7.85 6,554
07/02/2025 $7.87 $7.88 $7.82 $7.85 0
06/02/2025 $7.87 $7.87 $7.86 $7.88 560
05/02/2025 $7.88 $7.88 $7.88 $7.88 261
04/02/2025 $7.84 $7.84 $7.82 $7.83 27,244
03/02/2025 $7.83 $7.84 $7.82 $7.83 4,365
31/01/2025 $7.82 $7.83 $7.82 $7.83 11,275
30/01/2025 $7.77 $7.84 $7.81 $7.82 0
29/01/2025 $7.77 $7.84 $7.80 $7.82 0
28/01/2025 $7.77 $7.82 $7.79 $7.80 0
27/01/2025 $7.77 $7.83 $7.78 $7.81 0
24/01/2025 $7.77 $7.78 $7.77 $7.78 6,130
23/01/2025 $7.80 $7.77 $7.76 $7.77 1,250
22/01/2025 $7.80 $7.80 $7.77 $7.78 0
21/01/2025 $7.80 $7.80 $7.79 $7.79 31,518
20/01/2025 $7.78 $7.80 $7.76 $7.78 0
17/01/2025 $7.78 $7.79 $7.77 $7.77 76,220
16/01/2025 $7.76 $7.77 $7.75 $7.75 27,648
15/01/2025 $7.70 $7.76 $7.70 $7.75 0
14/01/2025 $7.70 $7.70 $7.70 $7.70 5,355
13/01/2025 $7.71 $7.71 $7.69 $7.69 1,764
10/01/2025 $7.76 $7.73 $7.71 $7.71 6,600
09/01/2025 $7.76 $7.76 $7.73 $7.75 0
08/01/2025 $7.76 $7.75 $7.63 $7.74 0
07/01/2025 $7.76 $7.76 $7.73 $7.73 9,017
06/01/2025 $7.76 $7.78 $7.75 $7.76 0
03/01/2025 $7.76 $7.80 $7.77 $7.78 0
02/01/2025 $7.76 $7.81 $7.69 $7.78 0
01/01/2025 $7.76 $7.80 $7.78 $7.79 0
31/12/2024 $7.76 $7.80 $7.78 $7.79 0
30/12/2024 $7.76 $7.79 $7.74 $7.78 0
27/12/2024 $7.76 $7.76 $7.73 $7.76 16,301
26/12/2024 $7.83 $7.77 $7.74 $7.75 0
25/12/2024 $7.83 $7.77 $7.74 $7.75 0
24/12/2024 $7.83 $7.77 $7.74 $7.75 0
23/12/2024 $7.83 $7.77 $7.76 $7.76 13,435
20/12/2024 $7.83 $7.79 $7.78 $7.79 2,100
19/12/2024 $7.83 $7.83 $7.75 $7.77 0
18/12/2024 $7.83 $7.84 $7.82 $7.83 16,905
17/12/2024 $7.82 $7.82 $7.82 $7.82 161,586
16/12/2024 $7.86 $7.84 $7.82 $7.82 10,170
13/12/2024 $7.86 $7.86 $7.83 $7.83 59,579
12/12/2024 $7.87 $7.87 $7.87 $7.87 21,600
11/12/2024 $7.91 $7.92 $7.89 $7.89 0
10/12/2024 $7.91 $7.92 $7.90 $7.90 0
09/12/2024 $7.91 $7.93 $7.91 $7.91 545,475
06/12/2024 $7.92 $7.95 $7.91 $7.93 0
05/12/2024 $7.92 $7.92 $7.91 $7.92 96,335
04/12/2024 $7.92 $7.92 $7.89 $7.92 67,680
03/12/2024 $7.89 $7.92 $7.88 $7.90 0
02/12/2024 $7.89 $7.91 $7.88 $7.91 0
29/11/2024 $7.89 $7.91 $7.88 $7.90 0
28/11/2024 $7.89 $7.89 $7.89 $7.89 126
27/11/2024 $7.88 $7.88 $7.87 $7.87 2,095
26/11/2024 $7.86 $7.86 $7.86 $7.86 382
25/11/2024 $7.81 $7.91 $7.76 $7.85 0
22/11/2024 $7.81 $7.81 $7.80 $7.80 4,161
21/11/2024 $7.79 $7.82 $7.79 $7.80 0
20/11/2024 $7.79 $7.86 $7.75 $7.81 0
19/11/2024 $7.79 $7.81 $7.81 $7.81 55,663
18/11/2024 $7.79 $7.79 $7.76 $7.78 0
15/11/2024 $7.79 $7.80 $7.76 $7.80 0
14/11/2024 $7.79 $7.81 $7.77 $7.80 0
13/11/2024 $7.79 $7.80 $7.79 $7.80 28,060
12/11/2024 $7.82 $7.82 $7.80 $7.80 997,791
11/11/2024 $7.84 $7.85 $7.82 $7.83 0
08/11/2024 $7.84 $7.84 $7.84 $7.84 1,455
07/11/2024 $7.84 $7.82 $7.77 $7.81 0
06/11/2024 $7.84 $7.81 $7.76 $7.77 0
05/11/2024 $7.84 $7.84 $7.82 $7.82 1,455
04/11/2024 $7.83 $7.84 $7.83 $7.84 1,455
01/11/2024 $7.84 $7.84 $7.81 $7.82 4,292
31/10/2024 $7.83 $7.84 $7.84 $7.84 21,025
30/10/2024 $7.83 $7.87 $7.82 $7.82 0
29/10/2024 $7.83 $7.83 $7.82 $7.82 28,314
28/10/2024 $7.85 $7.85 $7.83 $7.83 80,000
25/10/2024 $7.87 $7.87 $7.87 $7.87 3,320
24/10/2024 $7.89 $7.87 $7.85 $7.85 0
23/10/2024 $7.89 $7.85 $7.85 $7.85 2,898
22/10/2024 $7.89 $7.86 $7.86 $7.86 25,806
21/10/2024 $7.89 $7.89 $7.87 $7.87 5,550
18/10/2024 $7.89 $7.92 $7.89 $7.92 0
17/10/2024 $7.89 $7.91 $7.91 $7.91 350
16/10/2024 $7.89 $7.95 $7.93 $7.95 0
15/10/2024 $7.89 $7.93 $7.93 $7.93 45,899
14/10/2024 $7.89 $7.89 $7.88 $7.88 2,848
11/10/2024 $7.91 $7.92 $7.89 $7.91 0

Market data

Select a section