Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.08
+0.01 (0.03%)
Oct 3, 2025, 4:00 PM EDT - Market closed
TRSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.08 | 30.08 | 30.07 | 30.08 | 30.08 | 0.03% | 1,314 |
| Oct 2, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - | 314 |
| Oct 1, 2025 | 30.08 | 30.08 | 30.07 | 30.07 | 30.07 | -0.36% | 144 |
| Sep 30, 2025 | 30.19 | 30.19 | 30.17 | 30.18 | 30.07 | 0.02% | 12,643 |
| Sep 29, 2025 | 30.17 | 30.18 | 30.17 | 30.18 | 30.06 | 0.02% | 1,723 |
| Sep 26, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.06 | 0.03% | 3 |
| Sep 25, 2025 | 30.15 | 30.17 | 30.15 | 30.16 | 30.05 | - | 9,274 |
| Sep 24, 2025 | 30.15 | 30.16 | 30.15 | 30.16 | 30.05 | -0.07% | 2,341 |
| Sep 23, 2025 | 30.15 | 30.18 | 30.15 | 30.18 | 30.07 | 0.07% | 275,219 |
| Sep 22, 2025 | 30.16 | 30.16 | 29.82 | 30.16 | 30.05 | 0.03% | 9,475 |
| Sep 19, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.04 | - | 113 |
| Sep 18, 2025 | 30.15 | 30.15 | 30.13 | 30.15 | 30.04 | 0.03% | 69,222 |
| Sep 17, 2025 | 30.13 | 30.14 | 30.13 | 30.14 | 30.03 | 0.02% | 2,338 |
| Sep 16, 2025 | 30.13 | 30.14 | 30.13 | 30.14 | 30.02 | -0.02% | 1,877 |
| Sep 15, 2025 | 30.14 | 30.14 | 30.13 | 30.14 | 30.03 | 0.05% | 2,230 |
| Sep 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.01 | 0.05% | 2,577 |
| Sep 11, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.00 | - | 3,945 |
| Sep 10, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.00 | -0.03% | 1,011 |
| Sep 9, 2025 | 30.10 | 30.12 | 30.10 | 30.12 | 30.01 | 0.02% | 13,181 |
| Sep 8, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.00 | 0.03% | 46 |
| Sep 5, 2025 | 30.10 | 30.11 | 30.10 | 30.11 | 29.99 | 0.05% | 494 |
| Sep 4, 2025 | 30.08 | 30.09 | 30.08 | 30.09 | 29.98 | 0.07% | 2,047 |
| Sep 3, 2025 | 30.07 | 30.09 | 30.07 | 30.07 | 29.96 | -0.03% | 4,961 |
| Sep 2, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.97 | -0.30% | 3,885 |
| Aug 29, 2025 | 30.15 | 30.17 | 30.15 | 30.17 | 29.95 | 0.03% | 3,474 |
| Aug 28, 2025 | 30.15 | 30.16 | 30.15 | 30.16 | 29.94 | 0.02% | 108 |
| Aug 27, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.94 | 0.02% | 18 |
| Aug 26, 2025 | 30.16 | 30.16 | 30.15 | 30.15 | 29.93 | - | 724 |
| Aug 25, 2025 | 30.15 | 30.15 | 30.14 | 30.15 | 29.93 | 0.02% | 3,455 |
| Aug 22, 2025 | 30.14 | 30.16 | 30.14 | 30.15 | 29.93 | 0.05% | 3,007 |
| Aug 21, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.91 | 0.03% | 48 |
| Aug 20, 2025 | 30.13 | 30.13 | 30.12 | 30.12 | 29.90 | -0.02% | 1,753 |
| Aug 19, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.91 | 0.02% | 656 |
| Aug 18, 2025 | 30.11 | 30.12 | 30.11 | 30.12 | 29.90 | - | 2,420 |
| Aug 15, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.90 | 0.03% | 115 |
| Aug 14, 2025 | 30.12 | 30.12 | 30.11 | 30.11 | 29.89 | -0.03% | 215 |
| Aug 13, 2025 | 30.12 | 30.14 | 30.10 | 30.12 | 29.90 | 0.07% | 61,654 |
| Aug 12, 2025 | 30.09 | 30.11 | 30.09 | 30.10 | 29.88 | 0.02% | 35,416 |
| Aug 11, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.88 | 0.02% | 969 |
| Aug 8, 2025 | 30.10 | 30.10 | 30.09 | 30.09 | 29.87 | 0.03% | 3,030 |
| Aug 7, 2025 | 30.08 | 30.09 | 30.07 | 30.08 | 29.86 | - | 1,397 |
| Aug 6, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.86 | 0.02% | 18 |
| Aug 5, 2025 | 30.07 | 30.08 | 30.07 | 30.08 | 29.86 | 0.02% | 2,139 |
| Aug 4, 2025 | 30.08 | 30.08 | 30.07 | 30.07 | 29.85 | - | 4,430 |
| Aug 1, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.85 | -0.23% | 530 |
| Jul 31, 2025 | 30.16 | 30.16 | 30.14 | 30.14 | 29.82 | -0.03% | 2,143 |
| Jul 30, 2025 | 30.15 | 30.16 | 30.15 | 30.15 | 29.83 | - | 2,054 |
| Jul 29, 2025 | 30.15 | 30.16 | 30.14 | 30.15 | 29.83 | 0.05% | 9,945 |
| Jul 28, 2025 | 30.15 | 30.15 | 30.13 | 30.14 | 29.81 | -0.02% | 2,654 |
| Jul 25, 2025 | 30.15 | 30.15 | 30.13 | 30.14 | 29.82 | -0.01% | 919 |