Select a section

SEARCH

Xtrackers II USD Treasuries 1-3

(XUT3)

Sector: n/a

$166.62

$-0.08 -0.05

Last updated: 17:07:19

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
16/05/2025	$166.62	$166.62	$166.62	$166.62	900
15/05/2025	$166.52	$166.70	$166.52	$166.70	186
14/05/2025	$166.58	$166.58	$166.49	$166.49	41
13/05/2025	$166.58	$166.60	$166.55	$166.55	9,900
12/05/2025	$167.02	$167.06	$166.20	$166.60	0
09/05/2025	$167.02	$166.96	$166.81	$166.92	0
08/05/2025	$167.02	$169.07	$164.97	$166.96	0
07/05/2025	$167.02	$167.10	$167.00	$167.03	1,082
06/05/2025	$166.19	$167.00	$166.19	$166.99	450
05/05/2025	$167.00	$167.00	$167.00	$167.00	59
02/05/2025	$167.00	$167.00	$167.00	$167.00	59
01/05/2025	$166.92	$167.99	$167.13	$167.31	0
30/04/2025	$166.92	$167.44	$167.31	$167.44	39
29/04/2025	$166.92	$167.57	$166.82	$167.26	0
28/04/2025	$166.92	$167.09	$167.05	$167.09	0
25/04/2025	$166.92	$166.92	$166.78	$166.85	366
24/04/2025	$166.71	$166.84	$166.70	$166.82	329
23/04/2025	$166.64	$167.27	$166.36	$166.74	0
22/04/2025	$166.64	$166.97	$166.79	$166.79	0
21/04/2025	$166.64	$167.25	$166.23	$166.88	0
18/04/2025	$166.64	$167.25	$166.23	$166.88	0
17/04/2025	$166.64	$167.25	$166.23	$166.88	0
16/04/2025	$166.64	$166.69	$166.64	$166.69	28
15/04/2025	$166.35	$166.99	$166.01	$166.63	0
14/04/2025	$166.35	$166.38	$166.25	$166.38	15
11/04/2025	$166.35	$166.35	$166.11	$166.20	322
10/04/2025	$166.62	$169.32	$164.23	$166.65	0
09/04/2025	$166.62	$166.71	$166.55	$166.71	259
08/04/2025	$166.35	$166.66	$166.35	$166.59	2,275
07/04/2025	$167.33	$167.33	$166.91	$167.03	518
04/04/2025	$166.76	$167.37	$167.06	$167.05	90
03/04/2025	$166.76	$166.86	$166.75	$166.82	242
02/04/2025	$166.10	$166.33	$166.19	$166.19	0
01/04/2025	$166.10	$166.35	$165.94	$166.24	277
31/03/2025	$165.89	$166.28	$166.13	$166.13	6,927
28/03/2025	$165.89	$166.06	$165.89	$166.05	154
27/03/2025	$165.89	$165.89	$165.71	$165.85	393
26/03/2025	$165.75	$165.85	$165.29	$165.82	0
25/03/2025	$165.75	$165.81	$165.52	$165.80	76
24/03/2025	$165.75	$165.75	$165.72	$165.71	514
21/03/2025	$165.93	$165.95	$165.88	$165.88	2,400
20/03/2025	$165.90	$165.90	$165.87	$165.87	10
19/03/2025	$165.52	$165.62	$165.53	$165.53	0
18/03/2025	$165.52	$165.60	$165.51	$165.56	0
17/03/2025	$165.52	$165.72	$165.23	$165.60	0
14/03/2025	$165.52	$165.52	$165.52	$165.52	92
13/03/2025	$165.68	$165.81	$165.66	$165.81	3,261
12/03/2025	$165.80	$167.53	$163.95	$165.63	0
11/03/2025	$165.80	$165.87	$165.80	$165.80	312
10/03/2025	$165.47	$165.76	$165.17	$165.70	0
07/03/2025	$165.47	$165.77	$163.46	$165.71	0
06/03/2025	$165.47	$165.58	$165.49	$165.49	0
05/03/2025	$165.47	$165.63	$165.47	$165.63	155
04/03/2025	$165.72	$165.76	$165.59	$165.76	406
03/03/2025	$165.37	$165.40	$165.37	$165.40	179
28/02/2025	$165.10	$165.76	$164.86	$165.37	0
27/02/2025	$165.10	$165.60	$164.70	$165.16	0
26/02/2025	$165.10	$165.04	$164.89	$165.02	0
25/02/2025	$165.10	$165.10	$164.93	$164.93	218
24/02/2025	$164.69	$164.77	$164.69	$164.77	558
21/02/2025	$164.51	$164.60	$164.60	$164.60	52
20/02/2025	$164.51	$164.56	$164.51	$164.56	92
19/02/2025	$166.43	$166.64	$164.22	$164.43	0
18/02/2025	$166.43	$166.71	$166.64	$166.63	0
17/02/2025	$166.43	$168.79	$164.60	$166.68	0
14/02/2025	$166.43	$168.75	$164.45	$166.72	0
13/02/2025	$166.43	$166.57	$166.43	$166.57	67
12/02/2025	$166.43	$166.40	$166.29	$166.29	2
11/02/2025	$166.43	$166.63	$166.38	$166.48	0
10/02/2025	$166.43	$166.58	$166.42	$166.55	1,008
07/02/2025	$166.62	$166.68	$166.42	$166.47	369
06/02/2025	$166.68	$166.68	$166.67	$166.75	18
05/02/2025	$166.38	$166.77	$166.51	$166.75	0
04/02/2025	$166.38	$168.60	$166.01	$166.51	0
03/02/2025	$166.38	$166.62	$166.38	$166.51	637
31/01/2025	$166.57	$166.57	$166.49	$166.51	237
30/01/2025	$166.52	$168.65	$164.23	$166.53	0
29/01/2025	$166.52	$166.58	$166.52	$166.56	138
28/01/2025	$166.46	$166.46	$166.43	$166.43	896
27/01/2025	$166.22	$166.46	$166.42	$166.42	0
24/01/2025	$166.22	$166.32	$164.15	$166.29	0
23/01/2025	$166.22	$166.34	$165.85	$166.15	0
22/01/2025	$166.22	$166.26	$166.12	$166.12	73
21/01/2025	$166.20	$166.20	$166.05	$166.20	1,736
20/01/2025	$166.09	$166.18	$166.09	$166.18	67
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