Market data

Select a section

XTrackers II US Treasuries 3-7 ETF 1D

(XUT7)
Sector: n/a
$32.86
$0.05 0.14
Last updated: 16:37:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $32.55 $33.02 $32.90 $32.97 0
16/07/2024 $32.55 $33.02 $32.84 $32.94 0
15/07/2024 $32.55 $32.96 $32.89 $32.92 0
12/07/2024 $32.55 $33.07 $32.76 $32.92 0
11/07/2024 $32.55 $33.03 $32.59 $32.93 0
10/07/2024 $32.55 $32.80 $32.66 $32.74 0
09/07/2024 $32.55 $32.79 $32.66 $32.69 0
08/07/2024 $32.55 $32.78 $32.66 $32.73 0
05/07/2024 $32.55 $32.77 $32.49 $32.76 0
04/07/2024 $32.55 $32.66 $32.60 $32.60 0
03/07/2024 $32.55 $32.62 $32.55 $32.62 342
02/07/2024 $32.68 $32.92 $32.01 $32.51 0
01/07/2024 $32.68 $32.61 $32.35 $32.44 0
28/06/2024 $32.68 $32.70 $32.47 $32.61 0
27/06/2024 $32.68 $32.72 $32.51 $32.62 0
26/06/2024 $32.68 $32.62 $32.54 $32.54 0
25/06/2024 $32.68 $32.71 $32.61 $32.62 0
24/06/2024 $32.68 $32.69 $32.60 $32.61 0
21/06/2024 $32.68 $32.68 $32.61 $32.61 684
20/06/2024 $32.54 $32.83 $32.46 $32.60 0
19/06/2024 $32.54 $32.66 $32.58 $32.65 0
18/06/2024 $32.54 $32.73 $32.39 $32.64 0
17/06/2024 $32.54 $32.69 $32.56 $32.56 0
14/06/2024 $32.54 $32.78 $32.54 $32.67 0
13/06/2024 $32.54 $32.71 $32.46 $32.63 0
12/06/2024 $32.54 $32.70 $32.24 $32.61 0
11/06/2024 $32.54 $32.39 $32.27 $32.34 0
10/06/2024 $32.54 $32.36 $32.22 $32.30 0
07/06/2024 $32.54 $32.57 $32.31 $32.35 0
06/06/2024 $32.54 $32.54 $32.54 $32.53 310
05/06/2024 $32.49 $32.52 $32.49 $32.52 342
04/06/2024 $32.29 $32.51 $32.28 $32.45 0
03/06/2024 $32.29 $32.37 $32.29 $32.37 642
31/05/2024 $32.09 $32.30 $31.99 $32.23 0
30/05/2024 $32.09 $32.16 $32.09 $32.16 340
29/05/2024 $32.13 $32.14 $32.07 $32.07 3,546
28/05/2024 $32.18 $32.40 $32.05 $32.21 0
27/05/2024 $32.18 $32.26 $32.05 $32.19 0
24/05/2024 $32.18 $32.26 $32.05 $32.19 0
23/05/2024 $32.18 $32.46 $32.03 $32.15 0
22/05/2024 $32.18 $32.30 $32.18 $32.26 0
21/05/2024 $32.18 $32.33 $32.19 $32.29 0
20/05/2024 $32.18 $32.33 $32.23 $32.24 0
17/05/2024 $32.18 $32.40 $32.29 $32.30 0
16/05/2024 $32.18 $32.45 $32.32 $32.33 0
15/05/2024 $32.18 $32.60 $32.07 $32.36 0
14/05/2024 $32.18 $32.27 $32.07 $32.21 0
13/05/2024 $32.18 $32.24 $32.10 $32.15 0
10/05/2024 $32.18 $32.28 $32.10 $32.15 0

Market data

Select a section