Market data

Select a section

Xtrackers II X USD Treasuries

(XUTD)
Sector: n/a
$191.97
$-0.56 -0.29
Last updated: 17:09:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $192.50 $193.20 $191.56 $191.97 0
12/06/2025 $192.50 $192.53 $192.39 $192.53 55
11/06/2025 $191.73 $191.91 $190.63 $191.68 0
10/06/2025 $191.73 $191.73 $191.23 $191.23 25
09/06/2025 $192.38 $191.49 $190.76 $191.13 0
06/06/2025 $192.38 $192.38 $191.18 $191.18 263
05/06/2025 $191.69 $192.71 $192.11 $192.11 0
04/06/2025 $191.69 $192.26 $191.03 $192.07 0
03/06/2025 $191.69 $191.75 $191.29 $191.29 95
02/06/2025 $191.04 $191.34 $191.19 $191.18 3,355
30/05/2025 $191.04 $191.99 $191.13 $191.73 0
29/05/2025 $191.04 $191.54 $189.95 $191.54 0
28/05/2025 $191.04 $191.04 $190.81 $190.80 155
27/05/2025 $191.05 $191.05 $191.04 $191.04 230
26/05/2025 $189.69 $191.10 $190.04 $190.41 0
23/05/2025 $189.69 $191.10 $190.04 $190.41 0
22/05/2025 $189.69 $190.04 $189.68 $190.04 21,610
21/05/2025 $190.72 $190.72 $190.37 $190.37 22
20/05/2025 $192.90 $192.90 $192.56 $192.56 321
19/05/2025 $191.86 $192.21 $191.86 $192.21 40
16/05/2025 $191.98 $193.72 $192.52 $192.79 0
15/05/2025 $191.98 $192.57 $191.97 $192.52 4,047
14/05/2025 $192.04 $192.04 $191.81 $191.81 10
13/05/2025 $192.64 $192.64 $192.29 $192.29 311
12/05/2025 $192.71 $192.79 $192.61 $192.73 62
09/05/2025 $193.37 $193.62 $193.37 $193.62 12
08/05/2025 $193.96 $194.33 $193.85 $193.85 233
07/05/2025 $194.20 $194.26 $194.19 $194.26 645
06/05/2025 $195.60 $193.91 $192.94 $193.52 0
05/05/2025 $195.60 $196.17 $193.70 $193.90 0
02/05/2025 $195.60 $196.17 $193.70 $193.90 0
01/05/2025 $195.60 $197.25 $194.87 $194.92 6,447
30/04/2025 $195.60 $195.68 $195.60 $195.68 100
29/04/2025 $194.92 $195.36 $194.65 $195.36 834
28/04/2025 $194.29 $194.70 $194.29 $194.70 3,522
25/04/2025 $194.27 $194.29 $194.11 $194.12 3
24/04/2025 $193.00 $193.73 $192.85 $193.63 0
23/04/2025 $193.00 $193.44 $193.00 $193.43 27
22/04/2025 $192.69 $192.90 $192.69 $192.71 53
21/04/2025 $193.57 $193.62 $193.57 $193.62 497
18/04/2025 $193.57 $193.62 $193.57 $193.62 497
17/04/2025 $193.57 $193.62 $193.57 $193.62 497
16/04/2025 $191.81 $194.03 $192.99 $193.45 0
15/04/2025 $191.81 $193.29 $192.22 $193.29 0
14/04/2025 $191.81 $192.50 $191.81 $192.49 1,290
11/04/2025 $193.73 $192.11 $191.15 $191.15 8,895
10/04/2025 $193.73 $193.96 $193.06 $193.06 8,842
09/04/2025 $192.83 $192.83 $192.09 $192.77 71
08/04/2025 $195.42 $195.42 $194.23 $194.60 171
07/04/2025 $198.33 $198.33 $195.68 $195.68 267
04/04/2025 $196.88 $197.88 $196.88 $197.18 30
03/04/2025 $196.35 $196.36 $196.23 $196.36 26
02/04/2025 $194.85 $195.07 $194.82 $194.82 51
01/04/2025 $192.53 $195.26 $195.00 $195.07 0
31/03/2025 $192.53 $194.33 $194.31 $194.31 6
28/03/2025 $192.53 $193.86 $192.66 $193.76 0
27/03/2025 $192.53 $192.78 $192.53 $192.77 27,311
26/03/2025 $192.66 $193.28 $192.66 $193.28 42
25/03/2025 $192.90 $193.29 $192.90 $193.29 56
24/03/2025 $193.83 $193.83 $193.01 $193.12 62
21/03/2025 $194.11 $194.27 $193.82 $193.82 42
20/03/2025 $194.57 $194.57 $194.16 $194.15 20
19/03/2025 $193.31 $193.47 $193.25 $193.25 146
18/03/2025 $193.30 $193.63 $192.81 $193.22 0
17/03/2025 $193.30 $193.63 $193.30 $193.63 44
14/03/2025 $193.13 $193.18 $193.13 $193.18 14
13/03/2025 $193.00 $193.49 $192.86 $193.49 31
12/03/2025 $192.91 $193.15 $192.79 $192.91 273
11/03/2025 $192.53 $194.79 $193.46 $193.63 0
10/03/2025 $192.53 $193.89 $193.66 $193.89 0
07/03/2025 $192.53 $193.60 $193.56 $193.60 12,104
06/03/2025 $192.53 $193.09 $192.53 $192.75 1
05/03/2025 $193.80 $193.80 $193.70 $193.79 521
04/03/2025 $193.97 $194.75 $193.97 $194.74 5,997
03/03/2025 $193.18 $194.13 $193.18 $194.13 191
28/02/2025 $193.26 $193.74 $193.26 $193.74 27
27/02/2025 $192.71 $193.10 $192.71 $193.10 104
26/02/2025 $192.78 $192.90 $192.78 $192.90 63
25/02/2025 $192.01 $192.89 $192.01 $192.89 26
24/02/2025 $191.49 $191.66 $191.37 $191.65 421
21/02/2025 $190.90 $191.10 $190.90 $191.10 169
20/02/2025 $190.06 $190.66 $190.41 $190.65 80
19/02/2025 $190.06 $190.18 $190.06 $190.18 20
18/02/2025 $191.70 $192.32 $191.73 $191.96 0
17/02/2025 $191.70 $195.17 $190.48 $192.23 0
14/02/2025 $191.70 $192.65 $191.70 $192.65 150
13/02/2025 $191.88 $192.05 $191.88 $192.05 13
12/02/2025 $191.66 $192.98 $190.24 $190.60 0
11/02/2025 $191.66 $191.82 $191.66 $191.82 32
10/02/2025 $192.60 $192.42 $191.72 $192.29 0
07/02/2025 $192.60 $192.92 $192.07 $192.17 49
06/02/2025 $192.52 $195.30 $190.84 $192.78 25
05/02/2025 $192.52 $192.78 $192.21 $192.78 37
04/02/2025 $191.67 $191.64 $191.07 $191.84 3,270
03/02/2025 $191.67 $193.51 $190.00 $191.84 3,270
31/01/2025 $191.67 $191.68 $191.17 $191.17 879
30/01/2025 $191.36 $191.51 $191.36 $191.51 26
29/01/2025 $190.97 $191.69 $191.06 $191.36 0
28/01/2025 $190.97 $191.25 $190.97 $191.06 131
27/01/2025 $190.94 $191.22 $190.93 $191.21 165
24/01/2025 $190.41 $192.09 $189.62 $190.47 0
23/01/2025 $190.41 $190.41 $190.00 $190.24 498
22/01/2025 $190.57 $190.68 $190.51 $190.51 315
21/01/2025 $189.81 $192.64 $189.79 $190.79 0
20/01/2025 $189.81 $190.48 $189.81 $190.48 30
17/01/2025 $189.46 $192.85 $189.53 $190.26 200
16/01/2025 $189.46 $190.14 $189.46 $189.71 56
15/01/2025 $188.50 $191.66 $187.76 $189.71 0
14/01/2025 $188.50 $188.50 $188.45 $188.45 58
13/01/2025 $188.09 $188.49 $188.09 $188.29 6,450
10/01/2025 $188.79 $188.82 $188.79 $188.79 350
09/01/2025 $189.66 $189.80 $189.66 $189.80 900
08/01/2025 $189.16 $189.51 $189.16 $189.37 42
07/01/2025 $190.00 $190.34 $189.20 $189.26 0
06/01/2025 $190.00 $190.31 $189.89 $190.09 3,786
03/01/2025 $190.17 $190.37 $190.17 $190.37 3
02/01/2025 $190.83 $190.83 $190.35 $190.40 7,054
01/01/2025 $190.00 $191.09 $188.52 $190.75 0
31/12/2024 $190.00 $191.09 $188.52 $190.75 0
30/12/2024 $190.00 $190.40 $189.64 $190.40 26,886
27/12/2024 $189.71 $189.92 $189.71 $189.92 15
26/12/2024 $189.39 $189.74 $189.37 $189.74 120
25/12/2024 $189.39 $189.74 $189.37 $189.74 120
24/12/2024 $189.39 $189.74 $189.37 $189.74 120
23/12/2024 $190.43 $190.43 $190.03 $190.03 24
20/12/2024 $190.18 $190.25 $190.17 $190.25 119
19/12/2024 $190.31 $190.31 $190.28 $190.27 53
18/12/2024 $191.70 $191.78 $191.50 $191.77 236
17/12/2024 $191.37 $191.84 $191.36 $191.84 220
16/12/2024 $192.06 $192.06 $191.43 $191.43 7

Market data

Select a section