Skip to main content
Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.10
0.00 (0.02%)
At close: May 9, 2025, 4:00 PM
30.10
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

TRSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202530.0930.1030.0930.1030.100.03%1,139
May 8, 202530.0830.0930.0830.0930.090.02%2,788
May 7, 202530.0930.0930.0830.0830.08-489,920
May 6, 202530.1030.1030.0830.0830.080.02%3,076
May 5, 202530.0730.0830.0730.0830.080.02%135
May 2, 202530.0630.0830.0630.0730.070.02%1,850
May 1, 202530.0730.0930.0730.0730.07-0.28%7,913
Apr 30, 202530.1530.1530.1530.1530.070.03%1,054
Apr 29, 202530.1330.1430.1230.1430.06-0.82%7,161
Apr 28, 202530.1430.3930.1430.3930.310.86%4,644
Apr 25, 202530.1430.1430.1230.1330.050.03%2,259
Apr 24, 202530.1230.1230.1230.1230.04-265
Apr 23, 202530.0830.1230.0830.1230.040.02%11,218
Apr 22, 202530.1330.1430.1230.1230.04-0.05%13,692
Apr 21, 202530.1330.1330.1230.1330.050.07%8,050
Apr 17, 202530.1130.1130.1030.1130.03-300
Apr 16, 202530.0830.1130.0830.1130.030.07%6,243
Apr 15, 202530.0830.1030.0830.0930.01-5,816
Apr 14, 202530.0830.0930.0830.0930.010.02%308
Apr 11, 202530.0930.0930.0930.0930.010.03%574
Apr 10, 202530.0830.0830.0830.0830.000.02%12
Apr 9, 202530.1030.1030.0530.0729.99-0.02%468,075
Apr 8, 202530.0830.0930.0830.0830.000.01%7,221
Apr 7, 202530.0730.0730.0730.0729.990.01%1,042
Apr 4, 202530.0630.0730.0630.0729.990.05%2,000
Apr 3, 202530.0630.0630.0630.0629.980.03%1
Apr 2, 202530.0430.0530.0430.0529.97-0.32%757
Apr 1, 202530.1430.1430.1430.1430.06-97
Mar 31, 202530.1330.1430.1330.1429.960.02%167
Mar 28, 202530.1430.1430.1430.1429.960.05%2
Mar 27, 202530.1230.1230.1230.1229.94-10
Mar 26, 202530.1230.1230.1230.1229.940.02%-
Mar 25, 202530.1230.1230.1230.1229.940.02%2
Mar 24, 202530.1130.1130.1130.1129.93-2
Mar 21, 202530.1130.1130.1130.1129.930.03%90
Mar 20, 202530.1030.1030.1030.1029.920.02%90
Mar 19, 202530.1030.1030.1030.1029.92-0.02%4,477
Mar 18, 202530.1030.1030.0930.1029.920.03%4,477
Mar 17, 202530.0930.0930.0930.0929.91-0.03%-
Mar 14, 202530.0930.1030.0930.1029.920.07%4,734
Mar 13, 202530.0730.0830.0730.0829.900.05%248
Mar 12, 202530.0730.0730.0730.0729.89-0.02%429
Mar 11, 202530.0730.0730.0730.0729.89-70
Mar 10, 202530.0730.0730.0730.0729.890.02%186
Mar 7, 202530.0730.0730.0730.0729.890.03%33
Mar 6, 202530.0630.0630.0530.0629.880.02%960
Mar 5, 202530.0530.0530.0530.0529.870.02%6
Mar 4, 202530.0530.0530.0530.0529.870.02%55
Mar 3, 202530.0430.0430.0430.0429.86-0.30%1
Feb 28, 202530.1330.1330.1330.1329.860.03%17