Market data

Select a section

Xtrackers II X Usd Treasuries 1c

(XUST)
Sector: n/a
$7.82
$0.03 0.37
Last updated: 11:18:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $7.91 $7.91 $7.91 $7.91 2,150
09/10/2024 $7.93 $7.93 $7.92 $7.92 7,750
08/10/2024 $7.98 $7.92 $7.92 $7.92 10,442
07/10/2024 $7.98 $7.96 $7.92 $7.93 0
04/10/2024 $7.98 $7.98 $7.96 $7.96 3,748
03/10/2024 $8.02 $8.02 $8.02 $8.02 1,867
02/10/2024 $8.08 $8.14 $8.02 $8.03 0
01/10/2024 $8.08 $8.08 $8.07 $8.07 5,950
30/09/2024 $8.04 $8.04 $8.04 $8.04 8,775
27/09/2024 $8.04 $8.15 $7.95 $8.05 0
26/09/2024 $8.04 $8.06 $8.02 $8.03 0
25/09/2024 $8.04 $8.07 $8.04 $8.04 0
24/09/2024 $8.04 $8.06 $8.04 $8.06 3,105
23/09/2024 $8.07 $8.12 $7.95 $8.04 0
20/09/2024 $8.07 $8.08 $8.05 $8.05 20,997
19/09/2024 $8.10 $8.11 $8.04 $8.08 0
18/09/2024 $8.10 $8.12 $8.08 $8.08 0
17/09/2024 $8.10 $8.15 $7.97 $8.10 0
16/09/2024 $8.10 $8.11 $8.09 $8.11 147,688
13/09/2024 $8.09 $8.09 $8.09 $8.07 20,625
12/09/2024 $8.00 $8.09 $8.07 $8.10 33,111
11/09/2024 $8.00 $8.12 $8.07 $8.08 0
10/09/2024 $8.00 $8.09 $8.03 $8.08 0
09/09/2024 $8.00 $8.08 $8.01 $8.06 0
06/09/2024 $8.00 $8.10 $7.96 $8.08 0
05/09/2024 $8.00 $8.05 $8.01 $8.03 0
04/09/2024 $8.00 $8.01 $8.00 $8.01 6,983
03/09/2024 $8.04 $7.99 $7.93 $7.98 0
02/09/2024 $8.04 $7.96 $7.91 $7.96 0
30/08/2024 $8.04 $7.97 $7.95 $7.96 0
29/08/2024 $8.04 $8.01 $7.96 $7.96 0
28/08/2024 $8.04 $8.01 $7.95 $7.98 0
27/08/2024 $8.04 $8.04 $7.97 $7.97 5,558
26/08/2024 $7.97 $7.97 $7.96 $7.96 1,455
23/08/2024 $7.97 $7.97 $7.96 $7.96 1,455
22/08/2024 $7.97 $7.97 $7.96 $7.96 1,455
21/08/2024 $7.98 $7.98 $7.98 $7.98 2,910
20/08/2024 $7.94 $7.97 $7.95 $7.97 28,771
19/08/2024 $7.94 $8.07 $7.92 $7.95 0
16/08/2024 $7.94 $7.94 $7.92 $7.92 1,455
15/08/2024 $7.94 $7.98 $7.91 $7.91 0
14/08/2024 $7.94 $7.99 $7.93 $7.97 0
13/08/2024 $7.94 $7.95 $7.94 $7.95 2,910
12/08/2024 $7.91 $7.92 $7.90 $7.92 4,061
09/08/2024 $7.91 $7.92 $7.88 $7.91 0
08/08/2024 $7.91 $7.94 $7.87 $7.88 0
07/08/2024 $7.91 $7.91 $7.90 $7.91 29,940
06/08/2024 $7.96 $7.95 $7.95 $7.95 79,065
05/08/2024 $7.96 $8.04 $7.96 $7.98 0
02/08/2024 $7.96 $7.96 $7.96 $7.96 1,455
01/08/2024 $7.85 $7.87 $7.85 $7.87 407
31/07/2024 $7.81 $7.82 $7.81 $7.82 1,455
30/07/2024 $7.79 $7.79 $7.77 $7.78 32,638
29/07/2024 $7.78 $7.78 $7.78 $7.78 4,830
26/07/2024 $7.76 $7.78 $7.74 $7.76 0
25/07/2024 $7.76 $7.77 $7.72 $7.76 0
24/07/2024 $7.76 $7.76 $7.76 $7.76 1,455
23/07/2024 $7.75 $7.75 $7.75 $7.75 27,112
22/07/2024 $7.78 $7.77 $7.74 $7.75 0
19/07/2024 $7.78 $7.75 $7.75 $7.75 23,734
18/07/2024 $7.78 $7.78 $7.78 $7.78 2,600
17/07/2024 $7.76 $7.79 $7.77 $7.78 0
16/07/2024 $7.76 $7.77 $7.76 $7.77 3,850
15/07/2024 $7.76 $7.76 $7.74 $7.75 0
12/07/2024 $7.76 $7.76 $7.76 $7.76 5,836
11/07/2024 $7.70 $7.79 $7.69 $7.77 0
10/07/2024 $7.70 $7.73 $7.69 $7.71 0
09/07/2024 $7.70 $7.70 $7.69 $7.69 34,618
08/07/2024 $7.70 $7.71 $7.70 $7.71 9,200
05/07/2024 $7.68 $7.72 $7.67 $7.72 0
04/07/2024 $7.68 $7.68 $7.68 $7.68 1,455
03/07/2024 $7.66 $7.68 $7.66 $7.68 5,305
02/07/2024 $7.73 $7.67 $7.61 $7.64 0
01/07/2024 $7.73 $7.69 $7.62 $7.62 0
28/06/2024 $7.73 $7.80 $7.68 $7.69 0
27/06/2024 $7.73 $7.71 $7.68 $7.70 0
26/06/2024 $7.73 $7.72 $7.69 $7.69 0
25/06/2024 $7.73 $7.74 $7.71 $7.72 0
24/06/2024 $7.73 $7.72 $7.71 $7.71 57,531
21/06/2024 $7.73 $7.73 $7.71 $7.70 31,042
20/06/2024 $7.72 $7.71 $7.71 $7.71 21,210
19/06/2024 $7.72 $7.72 $7.72 $7.72 1,455
18/06/2024 $7.71 $7.72 $7.72 $7.72 11,183
17/06/2024 $7.71 $7.71 $7.69 $7.69 33,000
14/06/2024 $7.62 $7.73 $7.72 $7.72 6,623
13/06/2024 $7.62 $7.71 $7.67 $7.70 0
12/06/2024 $7.62 $7.70 $7.70 $7.70 43,300
11/06/2024 $7.62 $7.63 $7.60 $7.62 0
10/06/2024 $7.62 $7.63 $7.58 $7.61 0
07/06/2024 $7.62 $7.63 $7.62 $7.63 130
06/06/2024 $7.64 $7.70 $7.64 $7.68 0
05/06/2024 $7.64 $7.68 $7.65 $7.68 0
04/06/2024 $7.64 $7.65 $7.64 $7.65 42,506
03/06/2024 $7.61 $7.63 $7.61 $7.63 5,305
31/05/2024 $7.61 $7.59 $7.53 $7.58 0
30/05/2024 $7.61 $7.56 $7.53 $7.56 0
29/05/2024 $7.61 $7.58 $7.52 $7.53 0
28/05/2024 $7.61 $7.61 $7.58 $7.58 0
27/05/2024 $7.61 $7.59 $7.58 $7.59 0

Market data

Select a section