Market data

Select a section

Xtrackers II USD Treasuries 1-3

(XUT3)
Sector: n/a
$166.12
$-0.15 -0.09
Last updated: 17:12:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $165.68 $168.34 $164.15 $166.12 0
16/01/2025 $165.68 $168.16 $163.69 $166.01 0
15/01/2025 $165.68 $168.04 $165.60 $166.01 0
14/01/2025 $165.68 $165.69 $165.68 $165.54 117
13/01/2025 $165.79 $165.54 $165.54 $165.54 299
10/01/2025 $165.79 $165.67 $165.44 $165.67 45
09/01/2025 $165.79 $166.05 $165.88 $166.05 0
08/01/2025 $165.79 $166.01 $165.60 $165.92 0
07/01/2025 $165.79 $165.98 $165.76 $165.78 0
06/01/2025 $165.79 $165.94 $165.55 $165.90 0
03/01/2025 $165.79 $167.99 $163.83 $165.89 0
02/01/2025 $165.79 $166.61 $163.89 $165.89 0
01/01/2025 $165.79 $165.96 $165.29 $165.88 0
31/12/2024 $165.79 $165.96 $165.29 $165.88 0
30/12/2024 $165.79 $165.96 $165.69 $165.96 6
27/12/2024 $165.51 $165.61 $165.41 $165.57 5
26/12/2024 $165.51 $166.10 $164.73 $165.50 0
25/12/2024 $165.51 $166.10 $164.73 $165.50 0
24/12/2024 $165.51 $166.10 $164.73 $165.50 0
23/12/2024 $165.51 $165.55 $165.31 $165.40 0
20/12/2024 $165.51 $165.67 $165.10 $165.51 0
19/12/2024 $165.51 $165.64 $165.25 $165.53 32
18/12/2024 $165.51 $165.71 $165.54 $165.69 0
17/12/2024 $165.51 $165.60 $165.41 $165.57 0
16/12/2024 $165.51 $165.51 $165.50 $165.50 67
13/12/2024 $165.69 $165.69 $165.54 $165.54 201
12/12/2024 $165.82 $165.82 $165.69 $165.69 158
11/12/2024 $165.90 $165.90 $165.90 $165.90 44
10/12/2024 $165.75 $165.82 $165.67 $165.82 6,575
09/12/2024 $165.82 $165.89 $165.70 $165.86 572
06/12/2024 $165.60 $165.79 $165.60 $165.79 100
05/12/2024 $165.62 $165.68 $165.55 $165.60 0
04/12/2024 $165.62 $165.65 $165.48 $165.65 78
03/12/2024 $165.35 $166.18 $164.78 $165.43 0
02/12/2024 $165.35 $165.35 $165.26 $165.26 81
29/11/2024 $165.25 $165.44 $165.29 $165.40 0
28/11/2024 $165.25 $166.37 $165.35 $165.35 0
27/11/2024 $165.25 $165.25 $165.13 $165.13 703
26/11/2024 $165.00 $165.21 $164.97 $165.05 0
25/11/2024 $165.00 $166.98 $164.75 $165.01 0
22/11/2024 $165.00 $164.83 $164.80 $164.98 25
21/11/2024 $165.00 $166.64 $162.94 $164.98 0
20/11/2024 $165.00 $165.01 $165.00 $165.01 28
19/11/2024 $164.72 $165.19 $164.86 $165.01 0
18/11/2024 $164.72 $164.93 $164.76 $164.86 0
15/11/2024 $164.72 $164.98 $164.66 $164.98 0
14/11/2024 $164.72 $165.04 $164.78 $164.98 0
13/11/2024 $164.72 $164.89 $164.69 $164.88 941
12/11/2024 $164.72 $164.72 $164.62 $164.62 70
11/11/2024 $164.81 $164.81 $164.78 $164.77 31
08/11/2024 $164.99 $165.03 $164.87 $164.87 31
07/11/2024 $165.04 $166.98 $164.74 $165.00 0
06/11/2024 $165.04 $165.25 $164.45 $164.74 0
05/11/2024 $165.04 $165.04 $164.84 $164.86 0
04/11/2024 $165.04 $167.07 $163.51 $165.03 0
01/11/2024 $165.04 $165.07 $164.94 $165.07 346
31/10/2024 $164.97 $164.99 $164.97 $164.99 67
30/10/2024 $165.19 $165.22 $164.96 $165.04 0
29/10/2024 $165.19 $165.08 $164.90 $164.96 0
28/10/2024 $165.19 $165.15 $164.95 $164.95 0
25/10/2024 $165.19 $165.19 $165.08 $165.08 262
24/10/2024 $165.27 $165.28 $165.23 $165.10 28
23/10/2024 $165.29 $165.20 $165.06 $165.10 0
22/10/2024 $165.29 $165.25 $165.09 $165.15 0
21/10/2024 $165.29 $165.42 $165.17 $165.18 0
18/10/2024 $165.29 $165.34 $165.26 $165.34 200
17/10/2024 $165.27 $165.28 $165.21 $165.27 984
16/10/2024 $165.16 $166.16 $164.56 $165.41 0
15/10/2024 $165.16 $165.38 $165.14 $165.33 0
14/10/2024 $165.16 $165.22 $165.14 $165.13 56
11/10/2024 $165.18 $165.29 $165.18 $165.29 49
10/10/2024 $165.10 $165.23 $165.06 $165.23 113
09/10/2024 $165.10 $167.26 $163.12 $165.09 0
08/10/2024 $165.10 $165.14 $165.10 $165.14 63
07/10/2024 $165.26 $167.15 $162.97 $165.03 0
04/10/2024 $165.26 $165.32 $165.26 $165.28 170
03/10/2024 $166.06 $168.11 $164.93 $165.93 0
02/10/2024 $166.06 $168.17 $164.01 $165.96 0
01/10/2024 $166.06 $166.07 $166.06 $166.07 97
30/09/2024 $166.04 $166.28 $166.03 $166.02 0
27/09/2024 $166.04 $168.16 $165.45 $166.07 0
26/09/2024 $166.04 $166.18 $165.96 $166.04 61
25/09/2024 $166.13 $166.17 $166.11 $166.12 315
24/09/2024 $165.86 $168.14 $163.94 $166.14 0
23/09/2024 $165.86 $168.07 $164.93 $165.95 0
20/09/2024 $165.86 $165.87 $165.86 $165.87 52
19/09/2024 $165.79 $168.04 $163.87 $165.98 0
18/09/2024 $165.79 $165.79 $165.79 $165.79 153
17/09/2024 $165.96 $168.13 $163.98 $165.88 0
16/09/2024 $165.96 $165.99 $165.92 $165.99 436
13/09/2024 $165.84 $165.86 $165.84 $165.64 28
12/09/2024 $165.76 $165.76 $165.64 $165.81 334
11/09/2024 $165.49 $165.96 $165.50 $165.68 0
10/09/2024 $165.49 $167.60 $165.43 $165.68 0
09/09/2024 $165.49 $165.53 $165.43 $165.51 466
06/09/2024 $165.40 $165.57 $165.40 $165.57 702
05/09/2024 $165.19 $165.41 $165.19 $165.23 185
04/09/2024 $164.99 $165.08 $164.99 $165.07 799
03/09/2024 $164.85 $164.89 $164.66 $164.80 713
02/09/2024 $164.58 $164.58 $164.54 $164.76 644
30/08/2024 $164.76 $164.76 $164.76 $164.76 660
29/08/2024 $164.73 $164.80 $164.67 $164.67 139
28/08/2024 $164.74 $164.81 $164.74 $164.75 67
27/08/2024 $164.41 $166.66 $163.49 $164.62 0
26/08/2024 $164.41 $164.41 $164.35 $164.35 155
23/08/2024 $164.41 $164.41 $164.35 $164.35 155
22/08/2024 $164.41 $164.41 $164.35 $164.35 155
21/08/2024 $166.06 $166.34 $164.01 $164.47 0
20/08/2024 $166.06 $167.31 $165.66 $166.34 0
19/08/2024 $166.06 $166.14 $166.02 $166.11 192
16/08/2024 $166.09 $166.09 $166.03 $166.02 67
15/08/2024 $166.39 $168.54 $164.17 $166.04 0
14/08/2024 $166.39 $166.58 $166.38 $166.38 808
13/08/2024 $166.33 $166.41 $163.93 $166.34 0
12/08/2024 $166.33 $168.06 $163.81 $166.08 0
09/08/2024 $166.33 $168.17 $163.99 $166.10 0
08/08/2024 $166.33 $166.39 $165.49 $166.01 0
07/08/2024 $166.33 $166.33 $166.04 $166.04 20
06/08/2024 $166.19 $166.28 $166.10 $166.10 141
05/08/2024 $166.74 $166.74 $166.42 $166.42 67
02/08/2024 $165.94 $166.38 $165.94 $166.38 67
01/08/2024 $165.43 $165.48 $165.43 $165.48 67
31/07/2024 $165.02 $165.02 $164.94 $164.97 68
30/07/2024 $164.81 $164.83 $164.81 $164.83 67
29/07/2024 $164.85 $164.91 $164.74 $164.77 603
26/07/2024 $164.63 $164.85 $164.63 $164.74 151
25/07/2024 $164.67 $164.91 $164.67 $164.74 0
24/07/2024 $164.67 $164.71 $164.67 $164.71 134
23/07/2024 $164.47 $164.51 $164.47 $164.51 500
22/07/2024 $164.43 $164.43 $164.39 $164.39 351
19/07/2024 $164.29 $164.50 $164.29 $164.29 4,678
18/07/2024 $164.59 $164.65 $164.59 $164.65 126

Market data

Select a section