Market data

Select a section

XTrackers II US Treasuries 10+ ETF 1D

(XUTL)
Sector: n/a
$30.72
$0.07 0.23
Last updated: 16:40:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $30.49 $30.92 $30.65 $30.72 0
16/01/2025 $30.49 $30.65 $30.49 $30.54 3,545
15/01/2025 $30.18 $30.67 $30.04 $30.54 0
14/01/2025 $30.18 $30.24 $29.98 $30.04 0
13/01/2025 $30.18 $30.25 $30.02 $30.04 0
10/01/2025 $30.18 $30.46 $29.98 $30.18 0
09/01/2025 $30.18 $30.53 $30.29 $30.46 0
08/01/2025 $30.18 $30.32 $30.18 $30.32 3,579
07/01/2025 $30.68 $30.70 $30.30 $30.32 0
06/01/2025 $30.68 $30.70 $30.68 $30.70 3,509
03/01/2025 $30.90 $31.07 $30.53 $30.85 0
02/01/2025 $30.90 $31.03 $30.85 $30.85 4,231
01/01/2025 $30.97 $31.12 $30.91 $31.05 0
31/12/2024 $30.97 $31.12 $30.91 $31.05 0
30/12/2024 $30.97 $30.97 $30.70 $30.91 0
27/12/2024 $30.97 $30.90 $30.66 $30.83 0
26/12/2024 $30.97 $30.91 $30.73 $30.73 0
25/12/2024 $30.97 $30.91 $30.73 $30.73 0
24/12/2024 $30.97 $30.91 $30.73 $30.73 0
23/12/2024 $30.97 $30.97 $30.91 $30.91 10,000
20/12/2024 $31.62 $31.21 $30.92 $31.17 0
19/12/2024 $31.62 $31.65 $30.88 $30.99 0
18/12/2024 $31.62 $31.65 $31.62 $31.65 3,500
17/12/2024 $32.88 $31.76 $31.43 $31.50 0
16/12/2024 $32.88 $31.74 $31.48 $31.50 0
13/12/2024 $32.88 $32.01 $31.66 $31.67 0
12/12/2024 $32.88 $32.34 $31.93 $32.01 0
11/12/2024 $32.88 $32.57 $32.29 $32.34 0
10/12/2024 $32.88 $32.69 $32.39 $32.49 0
09/12/2024 $32.88 $32.92 $32.63 $32.69 0
06/12/2024 $32.88 $32.88 $32.82 $32.82 3,500
05/12/2024 $32.53 $32.80 $32.63 $32.77 0
04/12/2024 $32.53 $32.66 $32.26 $32.64 0
03/12/2024 $32.53 $32.53 $32.53 $32.53 353
02/12/2024 $32.56 $32.77 $32.56 $32.77 353
29/11/2024 $32.52 $32.52 $32.49 $32.49 706
28/11/2024 $32.34 $32.38 $32.27 $32.35 0
27/11/2024 $32.34 $32.34 $32.30 $32.29 3,500
26/11/2024 $31.96 $32.16 $31.94 $32.03 0
25/11/2024 $31.96 $32.11 $31.94 $32.11 5,553
22/11/2024 $31.54 $31.54 $31.52 $31.54 208
21/11/2024 $31.61 $31.61 $31.54 $31.54 3,500
20/11/2024 $31.61 $31.63 $31.61 $31.63 3,518
19/11/2024 $31.26 $31.85 $31.32 $31.63 0
18/11/2024 $31.26 $31.32 $31.26 $31.32 3,534
15/11/2024 $31.63 $31.62 $31.21 $31.62 0
14/11/2024 $31.63 $31.65 $31.26 $31.62 0
13/11/2024 $31.63 $31.63 $31.50 $31.50 3,518
12/11/2024 $32.01 $32.00 $31.74 $31.75 0
11/11/2024 $32.01 $32.04 $31.91 $31.99 7,512
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

Market data

Select a section