Market data

Select a section

XTrackers II US Treasuries 3-7 ETF 1D

(XUT7)
Sector: n/a
$33.26
$0.04 0.11
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/04/2025 $33.34 $33.25 $33.10 $33.23 0
14/04/2025 $33.34 $33.11 $32.93 $33.10 0
11/04/2025 $33.34 $33.51 $32.70 $32.92 0
10/04/2025 $33.34 $33.34 $33.13 $33.24 0
09/04/2025 $33.34 $33.31 $32.73 $33.20 0
08/04/2025 $33.34 $33.34 $33.31 $33.31 3,500
07/04/2025 $32.93 $34.24 $33.38 $33.48 0
04/04/2025 $32.93 $33.89 $33.52 $33.66 0
03/04/2025 $32.93 $33.63 $33.38 $33.52 0
02/04/2025 $32.93 $33.35 $33.22 $33.24 0
01/04/2025 $32.93 $33.36 $33.13 $33.28 0
31/03/2025 $32.93 $33.36 $33.14 $33.19 0
28/03/2025 $32.93 $33.15 $32.95 $33.15 0
27/03/2025 $32.93 $33.06 $32.87 $33.01 0
26/03/2025 $32.93 $33.05 $32.88 $33.01 0
25/03/2025 $32.93 $33.05 $32.92 $33.04 0
24/03/2025 $32.93 $33.09 $32.97 $33.00 0
21/03/2025 $32.93 $33.16 $33.06 $33.09 0
20/03/2025 $32.93 $33.22 $32.94 $33.08 0
19/03/2025 $32.93 $33.05 $32.92 $32.94 0
18/03/2025 $32.93 $33.00 $32.92 $32.98 0
17/03/2025 $32.93 $33.05 $32.90 $33.00 0
14/03/2025 $32.93 $33.07 $32.97 $32.98 0
13/03/2025 $32.93 $33.06 $32.86 $32.99 0
12/03/2025 $32.93 $33.12 $32.91 $32.96 0
11/03/2025 $32.93 $33.21 $32.92 $33.06 0
10/03/2025 $32.93 $33.21 $32.98 $33.07 0
07/03/2025 $32.93 $33.46 $32.90 $33.06 0
06/03/2025 $32.93 $33.08 $32.86 $32.90 0
05/03/2025 $32.93 $33.18 $32.97 $33.04 0
04/03/2025 $32.93 $33.22 $32.93 $33.16 0
03/03/2025 $32.93 $33.05 $32.81 $33.02 0
28/02/2025 $32.93 $33.02 $32.80 $33.00 0
27/02/2025 $32.93 $33.17 $32.57 $32.87 0
26/02/2025 $32.93 $32.86 $32.77 $32.83 0
25/02/2025 $32.93 $32.93 $32.68 $32.84 0
24/02/2025 $32.93 $32.69 $32.59 $32.68 0
21/02/2025 $32.93 $32.91 $32.41 $32.59 0
20/02/2025 $32.93 $32.87 $32.12 $32.54 0
19/02/2025 $32.93 $32.97 $32.43 $32.47 0
18/02/2025 $32.93 $33.03 $32.95 $32.97 0
17/02/2025 $32.93 $33.08 $32.86 $33.01 0
14/02/2025 $32.93 $33.08 $32.83 $33.04 0
13/02/2025 $32.93 $32.95 $32.75 $32.92 0
12/02/2025 $32.93 $33.02 $32.76 $32.77 0
11/02/2025 $32.93 $33.01 $32.91 $32.94 0
10/02/2025 $32.93 $33.01 $32.94 $33.00 0
07/02/2025 $32.93 $32.96 $32.93 $32.96 342
06/02/2025 $33.03 $33.03 $33.01 $33.10 4,526
05/02/2025 $33.00 $33.12 $32.96 $33.10 0
04/02/2025 $33.00 $33.04 $32.80 $32.97 0
03/02/2025 $33.00 $33.00 $32.98 $32.97 304
31/01/2025 $32.73 $33.26 $32.54 $32.98 0
30/01/2025 $32.73 $33.07 $32.89 $32.94 0
29/01/2025 $32.73 $33.01 $32.89 $32.93 0
28/01/2025 $32.73 $32.92 $32.87 $32.89 0
27/01/2025 $32.73 $32.98 $32.87 $32.91 0
24/01/2025 $32.73 $32.89 $32.67 $32.81 0
23/01/2025 $32.73 $32.83 $32.61 $32.76 0
22/01/2025 $32.73 $32.85 $32.77 $32.78 0
21/01/2025 $32.73 $32.90 $32.80 $32.82 0
20/01/2025 $32.73 $32.90 $32.62 $32.80 0
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

Market data

Select a section