Market data

Select a section

XTrackers II US Treasuries 10+ ETF 1D

(XUTL)
Sector: n/a
$32.00
$0.36 1.14
Last updated: 16:38:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $32.12 $32.17 $31.64 $32.00 0
07/11/2024 $32.12 $31.74 $31.31 $31.64 0
06/11/2024 $32.12 $31.84 $31.16 $31.31 0
05/11/2024 $32.12 $32.01 $31.83 $31.84 0
04/11/2024 $32.12 $32.15 $31.73 $31.98 0
01/11/2024 $32.12 $32.12 $31.73 $31.73 3,500
31/10/2024 $32.04 $32.04 $31.99 $31.99 10,662
30/10/2024 $32.07 $32.12 $32.07 $32.12 353
29/10/2024 $31.77 $31.77 $31.67 $31.67 353
28/10/2024 $32.91 $32.12 $31.70 $31.76 0
25/10/2024 $32.91 $32.26 $32.07 $32.12 0
24/10/2024 $32.91 $32.18 $31.84 $31.95 0
23/10/2024 $32.91 $31.98 $31.82 $31.95 0
22/10/2024 $32.91 $32.18 $31.85 $31.98 0
21/10/2024 $32.91 $32.61 $32.12 $32.13 0
18/10/2024 $32.91 $32.65 $32.32 $32.60 0
17/10/2024 $32.91 $32.92 $32.56 $32.56 5,200
16/10/2024 $32.40 $33.08 $32.78 $33.07 0
15/10/2024 $32.40 $32.81 $32.34 $32.78 0
14/10/2024 $32.40 $32.40 $32.32 $32.34 14,430
11/10/2024 $32.67 $32.67 $32.37 $32.55 0
10/10/2024 $32.67 $32.68 $32.57 $32.56 10,512
09/10/2024 $32.84 $32.84 $32.78 $32.78 3,500
08/10/2024 $34.13 $32.97 $32.68 $32.81 0
07/10/2024 $34.13 $33.13 $32.84 $32.90 0
04/10/2024 $34.13 $33.62 $32.99 $33.13 0
03/10/2024 $34.13 $33.72 $33.45 $33.62 0
02/10/2024 $34.13 $34.11 $33.56 $33.67 0
01/10/2024 $34.13 $34.28 $33.80 $34.10 0
30/09/2024 $34.13 $33.97 $33.73 $33.79 0
27/09/2024 $34.13 $33.99 $33.68 $33.87 0
26/09/2024 $34.13 $33.92 $33.58 $33.68 0
25/09/2024 $34.13 $34.04 $33.74 $33.75 0
24/09/2024 $34.13 $33.94 $33.64 $33.91 0
23/09/2024 $34.13 $34.11 $33.58 $33.84 0
20/09/2024 $34.13 $34.25 $33.94 $33.95 0
19/09/2024 $34.13 $34.13 $34.03 $34.03 3,500
18/09/2024 $34.53 $34.67 $34.33 $34.38 0
17/09/2024 $34.53 $34.88 $34.58 $34.67 0
16/09/2024 $34.53 $34.64 $34.53 $34.63 6,900
13/09/2024 $34.33 $34.60 $34.31 $34.31 0
12/09/2024 $34.33 $34.33 $34.31 $34.58 3,500
11/09/2024 $34.08 $34.72 $34.37 $34.44 0
10/09/2024 $34.08 $34.47 $34.15 $34.44 0
09/09/2024 $34.08 $34.47 $33.94 $34.20 0
06/09/2024 $34.08 $34.47 $34.08 $34.47 10,500
05/09/2024 $33.67 $34.14 $33.81 $33.98 0
04/09/2024 $33.67 $33.81 $33.67 $33.81 5,301
03/09/2024 $33.13 $33.64 $33.13 $33.55 4,909
02/09/2024 $33.11 $33.17 $33.06 $33.06 8,442
30/08/2024 $33.54 $33.53 $33.31 $33.40 0
29/08/2024 $33.54 $33.54 $33.31 $33.31 706
28/08/2024 $33.68 $33.69 $33.46 $33.60 0
27/08/2024 $33.68 $33.71 $33.36 $33.46 0
26/08/2024 $33.74 $33.86 $33.34 $33.48 0
23/08/2024 $33.74 $33.86 $33.34 $33.48 0
22/08/2024 $33.74 $33.86 $33.34 $33.48 0
21/08/2024 $33.74 $33.78 $33.72 $33.78 3,853
20/08/2024 $34.10 $34.34 $34.00 $34.28 0
19/08/2024 $34.10 $34.10 $34.10 $34.10 250
16/08/2024 $34.06 $34.06 $33.70 $33.83 0
15/08/2024 $34.06 $34.16 $33.56 $33.70 0
14/08/2024 $34.06 $34.16 $34.06 $34.15 9,100
13/08/2024 $33.94 $33.94 $33.89 $33.89 353
12/08/2024 $33.50 $33.68 $33.50 $33.67 1,765
09/08/2024 $33.63 $33.66 $33.26 $33.59 0
08/08/2024 $33.63 $33.63 $33.26 $33.26 3,500
07/08/2024 $34.02 $34.02 $33.48 $33.53 0
06/08/2024 $34.53 $34.53 $33.95 $34.02 0
05/08/2024 $34.53 $34.53 $34.30 $34.30 353
02/08/2024 $34.03 $34.10 $34.02 $34.10 7,000
01/08/2024 $32.79 $33.66 $32.99 $33.29 0
31/07/2024 $32.79 $32.99 $32.79 $32.99 3,500
30/07/2024 $32.39 $32.70 $32.42 $32.60 0
29/07/2024 $32.39 $32.69 $32.36 $32.56 0
26/07/2024 $32.39 $32.46 $32.05 $32.31 0
25/07/2024 $32.39 $32.40 $32.03 $32.31 0
24/07/2024 $32.39 $32.39 $32.30 $32.30 4,909
23/07/2024 $32.55 $32.42 $32.29 $32.36 0
22/07/2024 $32.55 $32.59 $32.30 $32.37 0
19/07/2024 $32.55 $32.69 $32.33 $32.39 0
18/07/2024 $32.55 $32.82 $32.51 $32.69 0
17/07/2024 $32.55 $32.81 $32.60 $32.72 0
16/07/2024 $32.55 $32.63 $32.48 $32.63 4,203
15/07/2024 $32.23 $32.55 $32.22 $32.40 0
12/07/2024 $32.23 $32.64 $32.38 $32.55 0
11/07/2024 $32.23 $32.72 $32.07 $32.64 0
10/07/2024 $32.23 $32.23 $32.15 $32.15 4,256
09/07/2024 $32.05 $32.26 $32.01 $32.01 0
08/07/2024 $32.05 $32.29 $32.04 $32.18 0
05/07/2024 $32.05 $32.28 $32.02 $32.28 5,678
04/07/2024 $31.91 $31.91 $31.89 $31.89 7,100
03/07/2024 $31.65 $32.00 $31.65 $32.00 7,794
02/07/2024 $31.54 $31.65 $31.49 $31.49 1,765
01/07/2024 $32.46 $32.17 $31.36 $31.40 0
28/06/2024 $32.46 $32.46 $32.17 $32.17 353
27/06/2024 $32.46 $32.50 $32.12 $32.42 0
26/06/2024 $32.46 $32.46 $32.29 $32.29 353
25/06/2024 $32.58 $32.82 $32.47 $32.59 0
24/06/2024 $32.58 $32.60 $32.40 $32.47 0
21/06/2024 $32.58 $32.63 $32.44 $32.44 658
20/06/2024 $32.62 $32.62 $32.45 $32.45 3,500
19/06/2024 $32.72 $32.72 $32.69 $32.69 353
18/06/2024 $32.44 $32.56 $32.44 $32.56 353
17/06/2024 $32.36 $32.70 $32.32 $32.37 0
14/06/2024 $32.36 $32.92 $32.35 $32.70 0
13/06/2024 $32.36 $32.36 $32.35 $32.35 3,509
12/06/2024 $32.12 $32.38 $31.63 $32.35 0
11/06/2024 $32.12 $31.75 $31.55 $31.63 0
10/06/2024 $32.12 $31.83 $31.53 $31.55 0
07/06/2024 $32.12 $32.52 $31.65 $31.83 0
06/06/2024 $32.12 $32.67 $32.11 $32.31 0
05/06/2024 $32.12 $32.31 $32.12 $32.31 3,569
04/06/2024 $31.78 $32.01 $31.78 $32.01 10,815
03/06/2024 $31.59 $31.74 $31.59 $31.74 4,203
31/05/2024 $31.63 $31.40 $30.93 $31.33 0
30/05/2024 $31.63 $31.14 $30.79 $31.14 0
29/05/2024 $31.63 $31.44 $30.82 $30.85 0
28/05/2024 $31.63 $31.71 $31.33 $31.44 0
27/05/2024 $31.63 $31.64 $31.33 $31.54 0
24/05/2024 $31.63 $31.64 $31.33 $31.54 0
23/05/2024 $31.63 $31.93 $31.42 $31.44 0
22/05/2024 $31.63 $31.72 $31.49 $31.69 0
21/05/2024 $31.63 $31.67 $31.63 $31.67 345
20/05/2024 $31.77 $31.77 $31.52 $31.52 1
17/05/2024 $31.32 $31.89 $31.66 $31.69 0
16/05/2024 $31.32 $32.09 $31.80 $31.88 0
15/05/2024 $31.32 $32.06 $31.36 $31.80 0
14/05/2024 $31.32 $31.36 $31.32 $31.35 3,622
13/05/2024 $31.40 $31.40 $31.14 $31.27 7,256
10/05/2024 $31.25 $31.25 $31.20 $31.19 345

Market data

Select a section