Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.08
0.00 (0.02%)
At close: Mar 3, 2026, 4:00 PM EST
30.08
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
TRSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 30.09 | 30.09 | 30.07 | 30.08 | 30.08 | 0.02% | 24,900 |
| Mar 2, 2026 | 30.07 | 30.08 | 30.07 | 30.08 | 30.08 | -0.27% | 1,212 |
| Feb 27, 2026 | 30.15 | 30.16 | 30.15 | 30.16 | 30.08 | 0.03% | 891 |
| Feb 26, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.07 | - | 1,117 |
| Feb 25, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.07 | 0.02% | 895 |
| Feb 24, 2026 | 30.13 | 30.14 | 30.13 | 30.14 | 30.06 | 0.02% | 2,602 |
| Feb 23, 2026 | 30.14 | 30.14 | 30.13 | 30.14 | 30.06 | - | 5,735 |
| Feb 20, 2026 | 30.13 | 30.14 | 30.13 | 30.14 | 30.06 | 0.03% | 16,615 |
| Feb 19, 2026 | 30.12 | 30.13 | 30.12 | 30.13 | 30.05 | - | 39,840 |
| Feb 18, 2026 | 30.13 | 30.13 | 30.12 | 30.13 | 30.05 | 0.03% | 4,955 |
| Feb 17, 2026 | 30.12 | 30.12 | 30.11 | 30.12 | 30.04 | - | 796 |
| Feb 13, 2026 | 30.12 | 30.12 | 30.11 | 30.12 | 30.04 | 0.03% | 6,007 |
| Feb 12, 2026 | 30.11 | 30.13 | 30.10 | 30.11 | 30.03 | - | 35,213 |
| Feb 11, 2026 | 30.10 | 30.11 | 30.10 | 30.11 | 30.03 | - | 8,244 |
| Feb 10, 2026 | 30.11 | 30.11 | 30.10 | 30.11 | 30.03 | 0.03% | 23,414 |
| Feb 9, 2026 | 30.10 | 30.10 | 30.09 | 30.10 | 30.02 | - | 11,178 |
| Feb 6, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.02 | 0.03% | 3,630 |
| Feb 5, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.01 | 0.03% | 57 |
| Feb 4, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.00 | - | 5,893 |
| Feb 3, 2026 | 30.07 | 30.08 | 30.07 | 30.08 | 30.00 | - | 3,911 |
| Feb 2, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.00 | -0.25% | 29,053 |
| Jan 30, 2026 | 30.17 | 30.17 | 30.15 | 30.15 | 29.98 | -0.02% | 22,428 |
| Jan 29, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 29.99 | - | 6 |
| Jan 28, 2026 | 30.16 | 30.16 | 30.15 | 30.16 | 29.99 | 0.03% | 17,411 |
| Jan 27, 2026 | 30.14 | 30.15 | 30.14 | 30.15 | 29.98 | - | 942 |
| Jan 26, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 29.98 | - | 3,849 |
| Jan 23, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 29.98 | 0.03% | 2,531 |
| Jan 22, 2026 | 30.13 | 30.14 | 30.13 | 30.14 | 29.97 | - | 2,132 |
| Jan 21, 2026 | 30.13 | 30.14 | 30.13 | 30.14 | 29.97 | - | 42,049 |
| Jan 20, 2026 | 30.13 | 30.14 | 30.13 | 30.14 | 29.97 | 0.03% | 1,762 |
| Jan 16, 2026 | 30.13 | 30.13 | 30.12 | 30.13 | 29.96 | 0.03% | 77,445 |
| Jan 15, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.95 | - | 507 |
| Jan 14, 2026 | 30.10 | 30.12 | 30.10 | 30.12 | 29.95 | 0.05% | 1,388 |
| Jan 13, 2026 | 30.12 | 30.12 | 30.09 | 30.10 | 29.93 | -0.02% | 66,236 |
| Jan 12, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 29.94 | 0.02% | 2,559 |
| Jan 9, 2026 | 30.10 | 30.10 | 30.09 | 30.10 | 29.93 | 0.02% | 14,291 |
| Jan 8, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.93 | - | 841 |
| Jan 7, 2026 | 30.09 | 30.10 | 30.09 | 30.10 | 29.93 | - | 603 |
| Jan 6, 2026 | 30.10 | 30.10 | 30.09 | 30.10 | 29.93 | - | 4,152 |
| Jan 5, 2026 | 30.10 | 30.10 | 30.08 | 30.10 | 29.93 | 0.08% | 3,419 |
| Jan 2, 2026 | 30.08 | 30.08 | 30.07 | 30.07 | 29.90 | -0.02% | 21,528 |
| Dec 31, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.91 | - | 41 |
| Dec 30, 2025 | 30.07 | 30.08 | 30.07 | 30.08 | 29.91 | - | 742 |
| Dec 29, 2025 | 30.08 | 30.08 | 30.07 | 30.08 | 29.91 | 0.03% | 126,030 |
| Dec 26, 2025 | 30.06 | 30.07 | 30.06 | 30.07 | 29.90 | 0.03% | 270 |
| Dec 24, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.89 | 0.02% | 15 |
| Dec 23, 2025 | 30.06 | 30.06 | 30.05 | 30.05 | 29.88 | 0.03% | 19,314 |
| Dec 22, 2025 | 30.05 | 30.05 | 30.04 | 30.04 | 29.87 | -0.35% | 2,219 |
| Dec 19, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.88 | 0.03% | 173 |
| Dec 18, 2025 | 30.13 | 30.14 | 30.13 | 30.14 | 29.87 | 0.02% | 8,355 |