Market data

Select a section

XTrackers II US Treasuries 3-7 ETF 1D

(XUT7)
Sector: n/a
$32.77
$-0.02 -0.05
Last updated: 17:12:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $32.73 $32.87 $32.76 $32.77 0
16/01/2025 $32.73 $32.79 $32.56 $32.70 0
15/01/2025 $32.73 $32.78 $32.42 $32.70 0
14/01/2025 $32.73 $32.72 $32.45 $32.51 0
13/01/2025 $32.73 $32.57 $32.47 $32.48 0
10/01/2025 $32.73 $32.87 $32.23 $32.56 0
09/01/2025 $32.73 $32.77 $32.65 $32.74 0
08/01/2025 $32.73 $32.98 $32.41 $32.68 0
07/01/2025 $32.73 $32.78 $32.65 $32.65 0
06/01/2025 $32.73 $32.73 $32.72 $32.73 742
03/01/2025 $33.02 $32.86 $32.67 $32.78 0
02/01/2025 $33.02 $32.87 $32.75 $32.78 0
01/01/2025 $33.02 $32.81 $32.75 $32.81 0
31/12/2024 $33.02 $32.81 $32.75 $32.81 0
30/12/2024 $33.02 $32.79 $32.69 $32.78 0
27/12/2024 $33.02 $32.75 $32.58 $32.72 0
26/12/2024 $33.02 $32.66 $32.62 $32.64 0
25/12/2024 $33.02 $32.66 $32.62 $32.64 0
24/12/2024 $33.02 $32.66 $32.62 $32.64 0
23/12/2024 $33.02 $32.77 $32.64 $32.65 0
20/12/2024 $33.02 $32.80 $32.65 $32.75 0
19/12/2024 $33.02 $32.89 $32.61 $32.69 0
18/12/2024 $33.02 $32.92 $32.84 $32.88 0
17/12/2024 $33.02 $32.88 $32.75 $32.87 0
16/12/2024 $33.02 $32.94 $32.85 $32.85 0
13/12/2024 $33.02 $33.00 $32.90 $32.91 0
12/12/2024 $33.02 $33.04 $32.90 $33.00 0
11/12/2024 $33.02 $33.03 $33.01 $33.03 1,368
10/12/2024 $32.94 $33.10 $33.03 $33.05 0
09/12/2024 $32.94 $33.17 $33.08 $33.10 0
06/12/2024 $32.94 $33.19 $32.94 $33.13 0
05/12/2024 $32.94 $33.09 $32.99 $33.05 0
04/12/2024 $32.94 $33.06 $32.94 $33.06 1,026
03/12/2024 $33.01 $33.08 $33.00 $33.01 0
02/12/2024 $33.01 $33.07 $32.95 $33.05 0
29/11/2024 $33.01 $33.01 $33.01 $33.01 208
28/11/2024 $32.81 $33.01 $32.89 $32.96 0
27/11/2024 $32.81 $32.99 $32.85 $32.94 0
26/11/2024 $32.81 $32.92 $32.83 $32.85 0
25/11/2024 $32.81 $32.88 $32.73 $32.86 0
22/11/2024 $32.81 $32.78 $32.71 $32.76 0
21/11/2024 $32.81 $32.81 $32.59 $32.76 0
20/11/2024 $32.81 $32.82 $32.61 $32.78 0
19/11/2024 $32.81 $32.84 $32.79 $32.79 648
18/11/2024 $32.87 $32.75 $32.64 $32.69 0
15/11/2024 $32.87 $32.74 $32.59 $32.74 0
14/11/2024 $32.87 $32.75 $32.52 $32.74 0
13/11/2024 $32.87 $32.79 $32.62 $32.70 0
12/11/2024 $32.87 $32.81 $32.69 $32.70 0
11/11/2024 $32.87 $32.89 $32.79 $32.81 0
08/11/2024 $32.87 $32.93 $32.81 $32.86 0
07/11/2024 $32.87 $32.84 $32.68 $32.81 0
06/11/2024 $32.87 $32.81 $32.64 $32.68 0
05/11/2024 $32.87 $32.95 $32.73 $32.77 0
04/11/2024 $32.87 $33.02 $32.77 $32.87 0
01/11/2024 $32.87 $32.87 $32.82 $32.81 3,500
31/10/2024 $32.92 $32.93 $32.78 $32.87 0
30/10/2024 $32.92 $33.01 $32.81 $32.86 0
29/10/2024 $32.92 $32.92 $32.67 $32.86 0
28/10/2024 $32.92 $32.92 $32.90 $32.90 342
25/10/2024 $33.16 $33.07 $33.01 $33.03 0
24/10/2024 $33.16 $33.07 $32.89 $32.97 0
23/10/2024 $33.16 $33.08 $32.95 $32.97 0
22/10/2024 $33.16 $33.09 $33.01 $33.03 0
21/10/2024 $33.16 $33.23 $33.07 $33.08 0
18/10/2024 $33.16 $33.22 $33.08 $33.20 0
17/10/2024 $33.16 $33.17 $33.16 $33.17 1,257
16/10/2024 $33.12 $33.29 $33.21 $33.26 0
15/10/2024 $33.12 $33.23 $33.11 $33.21 0
14/10/2024 $33.12 $33.12 $33.11 $33.11 302
11/10/2024 $33.19 $33.19 $33.11 $33.17 0
10/10/2024 $33.19 $33.21 $33.02 $33.16 0
09/10/2024 $33.19 $33.22 $33.15 $33.15 22,861
08/10/2024 $33.47 $33.26 $33.14 $33.18 0
07/10/2024 $33.47 $33.28 $33.13 $33.17 0
04/10/2024 $33.47 $33.58 $33.27 $33.28 0
03/10/2024 $33.47 $33.63 $33.28 $33.55 0
02/10/2024 $33.47 $33.59 $33.47 $33.59 20,151
01/10/2024 $33.41 $33.71 $33.43 $33.66 0
30/09/2024 $33.41 $33.71 $33.57 $33.59 0
27/09/2024 $33.41 $33.66 $33.40 $33.62 0
26/09/2024 $33.41 $33.68 $33.41 $33.58 0
25/09/2024 $33.41 $33.73 $33.59 $33.61 0
24/09/2024 $33.41 $33.67 $33.53 $33.65 0
23/09/2024 $33.41 $33.79 $33.51 $33.58 0
20/09/2024 $33.41 $33.72 $33.58 $33.58 0
19/09/2024 $33.41 $33.70 $33.43 $33.63 0
18/09/2024 $33.41 $33.75 $33.62 $33.63 0
17/09/2024 $33.41 $33.94 $33.50 $33.67 0
16/09/2024 $33.41 $33.81 $33.64 $33.73 0
13/09/2024 $33.41 $33.77 $33.63 $33.63 0
12/09/2024 $33.41 $33.72 $33.46 $33.70 0
11/09/2024 $33.41 $33.80 $33.60 $33.64 0
10/09/2024 $33.41 $33.65 $33.49 $33.64 0
09/09/2024 $33.41 $33.60 $33.44 $33.56 0
06/09/2024 $33.41 $33.75 $33.29 $33.60 0
05/09/2024 $33.41 $33.58 $33.35 $33.46 0
04/09/2024 $33.41 $33.42 $33.41 $33.42 684
03/09/2024 $33.24 $33.56 $33.21 $33.31 0
02/09/2024 $33.24 $33.29 $33.22 $33.28 0
30/08/2024 $33.24 $33.32 $33.24 $33.28 0
29/08/2024 $33.24 $33.42 $33.10 $33.28 0
28/08/2024 $33.24 $33.48 $33.16 $33.33 0
27/08/2024 $33.24 $33.50 $33.21 $33.28 0
26/08/2024 $33.24 $33.71 $33.02 $33.18 0
23/08/2024 $33.24 $33.71 $33.02 $33.18 0
22/08/2024 $33.24 $33.71 $33.02 $33.18 0
21/08/2024 $33.24 $33.29 $33.24 $33.28 342
20/08/2024 $33.59 $33.66 $33.50 $33.64 0
19/08/2024 $33.59 $33.59 $33.58 $33.58 342
16/08/2024 $33.49 $33.60 $33.31 $33.49 0
15/08/2024 $33.49 $33.74 $33.47 $33.48 0
14/08/2024 $33.49 $33.87 $33.43 $33.72 0
13/08/2024 $33.49 $33.67 $33.41 $33.65 0
12/08/2024 $33.49 $33.55 $33.49 $33.55 342
09/08/2024 $33.63 $33.61 $33.48 $33.58 0
08/08/2024 $33.63 $33.63 $33.51 $33.51 342
07/08/2024 $33.66 $33.66 $33.54 $33.54 0
06/08/2024 $32.55 $33.75 $32.55 $33.65 0
05/08/2024 $32.55 $34.39 $33.66 $33.73 0
02/08/2024 $32.55 $33.88 $33.30 $33.66 0
01/08/2024 $32.55 $33.45 $33.04 $33.35 0
31/07/2024 $32.55 $33.17 $32.94 $33.15 0
30/07/2024 $32.55 $33.48 $32.58 $33.06 0
29/07/2024 $32.55 $33.50 $32.58 $33.04 0
26/07/2024 $32.55 $33.12 $32.75 $32.97 0
25/07/2024 $32.55 $33.03 $32.83 $32.97 0
24/07/2024 $32.55 $33.11 $32.78 $32.98 0
23/07/2024 $32.55 $32.93 $32.87 $32.92 0
22/07/2024 $32.55 $32.97 $32.86 $32.88 0
19/07/2024 $32.55 $33.00 $32.88 $32.90 0
18/07/2024 $32.55 $33.15 $32.82 $32.99 0

Market data

Select a section