Select a section

SEARCH

XTrackers II US Treasuries 3-7 ETF 1D

(XUT7)

Sector: n/a

$32.79

$0.06 0.17

Last updated: 11:03:00

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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