Xtrackers II USD Treasuries 1-3

(XUT3)
Sector: n/a
$164.90
$0.07 0.04
Last updated: 11:12:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $164.55 $164.52 $164.42 $164.48 0
16/07/2024 $164.55 $164.55 $164.47 $164.46 100
15/07/2024 $164.38 $164.45 $164.34 $164.45 0
12/07/2024 $164.38 $164.39 $164.38 $164.39 64
11/07/2024 $163.87 $164.33 $163.87 $164.33 235
10/07/2024 $163.91 $163.91 $163.86 $163.86 66
09/07/2024 $163.88 $163.91 $163.70 $163.70 3,664
08/07/2024 $163.61 $163.82 $163.74 $163.78 0
05/07/2024 $163.61 $163.79 $163.61 $163.79 133
04/07/2024 $163.52 $163.52 $163.51 $163.51 56
03/07/2024 $163.46 $163.56 $163.36 $163.56 24,184
02/07/2024 $163.34 $163.69 $163.21 $163.41 0
01/07/2024 $163.34 $163.21 $163.20 $163.21 2,097
28/06/2024 $163.34 $163.89 $162.76 $163.40 0
27/06/2024 $163.34 $163.56 $163.19 $163.38 0
26/06/2024 $163.34 $163.34 $163.21 $163.22 0
25/06/2024 $163.34 $163.35 $163.27 $163.27 68
24/06/2024 $163.29 $163.32 $163.25 $163.29 0
21/06/2024 $163.29 $163.36 $163.26 $163.26 128
20/06/2024 $163.26 $163.27 $163.26 $163.27 46,356
19/06/2024 $163.14 $165.39 $162.74 $163.30 0
18/06/2024 $163.14 $163.42 $163.14 $163.42 381
17/06/2024 $162.60 $163.27 $163.12 $163.12 0
14/06/2024 $162.60 $163.49 $163.16 $163.26 0
13/06/2024 $162.60 $163.47 $163.00 $163.23 0
12/06/2024 $162.60 $163.96 $162.53 $163.21 0
11/06/2024 $162.60 $162.77 $162.60 $162.70 0
10/06/2024 $162.60 $162.60 $162.60 $162.60 67
07/06/2024 $162.84 $162.84 $162.63 $162.66 10,023
06/06/2024 $162.98 $162.99 $162.93 $162.99 3,096
05/06/2024 $162.51 $163.14 $162.47 $162.88 0
04/06/2024 $162.51 $164.71 $160.31 $162.78 0
03/06/2024 $162.51 $162.60 $162.50 $162.60 215
31/05/2024 $162.33 $164.29 $160.50 $162.43 0
30/05/2024 $162.33 $162.32 $162.08 $162.29 0
29/05/2024 $162.33 $164.20 $160.13 $162.08 0
28/05/2024 $162.33 $162.33 $162.26 $162.26 6
27/05/2024 $162.28 $162.75 $161.15 $162.19 0