Market data

Select a section

XTrackers II US Treasuries 10+ ETF 1D

(XUTL)
Sector: n/a
$30.69
$0.25 0.80
Last updated: 16:49:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $31.74 $31.74 $30.45 $30.69 0
09/04/2025 $31.74 $31.45 $29.95 $30.45 0
08/04/2025 $31.74 $31.74 $31.32 $31.45 11,376
07/04/2025 $32.63 $32.63 $31.87 $31.86 10,551
04/04/2025 $32.77 $32.77 $32.63 $32.65 10,797
03/04/2025 $31.98 $32.46 $31.90 $32.25 0
02/04/2025 $31.98 $31.98 $31.90 $31.90 3,541
01/04/2025 $30.94 $32.12 $31.55 $32.00 0
31/03/2025 $30.94 $32.10 $31.40 $31.64 0
28/03/2025 $30.94 $31.61 $30.93 $31.42 0
27/03/2025 $30.94 $31.00 $30.94 $31.00 7,250
26/03/2025 $31.16 $31.18 $31.16 $31.18 7,230
25/03/2025 $31.89 $31.43 $30.80 $31.41 0
24/03/2025 $31.89 $31.58 $31.30 $31.40 0
21/03/2025 $31.89 $31.88 $31.57 $31.58 0
20/03/2025 $31.89 $31.89 $31.83 $31.83 500
19/03/2025 $31.47 $31.68 $31.48 $31.55 0
18/03/2025 $31.47 $31.69 $31.34 $31.48 0
17/03/2025 $31.47 $31.69 $31.47 $31.68 370
14/03/2025 $31.54 $31.48 $31.28 $31.45 0
13/03/2025 $31.54 $31.42 $31.12 $31.38 0
12/03/2025 $31.54 $31.69 $30.97 $31.27 0
11/03/2025 $31.54 $31.90 $31.50 $31.55 0
10/03/2025 $31.54 $31.79 $31.54 $31.74 3,604
07/03/2025 $31.45 $31.95 $31.30 $31.59 0
06/03/2025 $31.45 $31.45 $31.30 $31.30 3,574
05/03/2025 $32.12 $32.14 $31.43 $31.71 0
04/03/2025 $32.12 $32.15 $32.12 $32.14 7,000
03/03/2025 $31.67 $32.05 $31.66 $32.01 0
28/02/2025 $31.67 $31.86 $31.61 $31.82 0
27/02/2025 $31.67 $31.67 $31.66 $31.66 3,500
26/02/2025 $31.02 $31.71 $31.49 $31.66 0
25/02/2025 $31.02 $31.64 $31.02 $31.58 0
24/02/2025 $31.02 $31.13 $31.02 $31.13 3,548
21/02/2025 $30.86 $30.97 $30.86 $30.97 3,588
20/02/2025 $30.76 $30.78 $30.76 $30.77 3,580
19/02/2025 $31.44 $31.33 $30.46 $30.60 0
18/02/2025 $31.44 $31.49 $31.27 $31.33 0
17/02/2025 $31.44 $31.49 $31.41 $31.49 21,000
14/02/2025 $31.55 $31.66 $31.55 $31.66 3,516
13/02/2025 $30.84 $31.31 $30.88 $31.28 0
12/02/2025 $30.84 $30.88 $30.84 $30.88 250
11/02/2025 $31.74 $31.56 $31.28 $31.34 0
10/02/2025 $31.74 $31.65 $31.46 $31.56 0
07/02/2025 $31.74 $31.79 $31.37 $31.53 0
06/02/2025 $31.74 $31.74 $31.68 $31.70 3,500
05/02/2025 $31.41 $31.70 $31.41 $31.70 3,507
04/02/2025 $31.46 $31.31 $30.86 $31.16 0
03/02/2025 $31.46 $31.46 $31.31 $31.31 2,105
31/01/2025 $31.13 $31.17 $31.13 $31.17 3,512
30/01/2025 $31.25 $31.25 $31.12 $31.12 7,050
29/01/2025 $30.97 $31.20 $30.92 $31.06 0
28/01/2025 $30.97 $30.97 $30.92 $30.92 1
27/01/2025 $31.03 $31.06 $31.03 $31.06 3,590
24/01/2025 $30.74 $30.74 $30.72 $30.72 3,573
23/01/2025 $30.59 $30.65 $30.59 $30.65 3,548
22/01/2025 $30.60 $30.99 $30.81 $30.84 0
21/01/2025 $30.60 $31.02 $30.71 $30.93 0
20/01/2025 $30.60 $30.71 $30.57 $30.71 10,551
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

Market data

Select a section