Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.14
0.00 (-0.02%)
Nov 25, 2025, 4:00 PM EST - Market closed
TRSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - | 698 |
| Nov 24, 2025 | 30.14 | 30.14 | 30.13 | 30.14 | 30.14 | - | 39,062 |
| Nov 21, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.03% | 4,979 |
| Nov 20, 2025 | 30.12 | 30.13 | 30.12 | 30.13 | 30.13 | 0.03% | 1,745 |
| Nov 19, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.01% | 543 |
| Nov 18, 2025 | 30.11 | 30.12 | 30.11 | 30.12 | 30.12 | 0.04% | 17,636 |
| Nov 17, 2025 | 30.11 | 30.11 | 30.10 | 30.11 | 30.11 | 0.02% | 1,741 |
| Nov 14, 2025 | 30.11 | 30.11 | 30.10 | 30.10 | 30.10 | 0.02% | 2,215 |
| Nov 13, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.02% | 2,081 |
| Nov 12, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.02% | 2,393 |
| Nov 11, 2025 | 30.09 | 30.10 | 30.09 | 30.10 | 30.10 | - | 5,820 |
| Nov 10, 2025 | 30.09 | 30.10 | 30.09 | 30.10 | 30.10 | 0.03% | 892 |
| Nov 7, 2025 | 30.10 | 30.10 | 30.09 | 30.09 | 30.09 | -0.02% | 1,085 |
| Nov 6, 2025 | 30.08 | 30.10 | 30.07 | 30.09 | 30.09 | 0.05% | 26,477 |
| Nov 5, 2025 | 30.06 | 30.08 | 30.06 | 30.08 | 30.08 | -0.02% | 1,322 |
| Nov 4, 2025 | 30.08 | 30.09 | 30.07 | 30.08 | 30.08 | 0.05% | 215,079 |
| Nov 3, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.38% | 73 |
| Oct 31, 2025 | 30.17 | 30.18 | 30.17 | 30.18 | 30.08 | 0.07% | 3,049 |
| Oct 30, 2025 | 30.17 | 30.17 | 30.16 | 30.16 | 30.06 | -0.03% | 645 |
| Oct 29, 2025 | 30.17 | 30.18 | 30.17 | 30.17 | 30.07 | - | 5,430 |
| Oct 28, 2025 | 30.17 | 30.17 | 30.16 | 30.17 | 30.07 | 0.05% | 59,635 |
| Oct 27, 2025 | 30.16 | 30.16 | 30.14 | 30.16 | 30.05 | 0.04% | 7,013 |
| Oct 24, 2025 | 30.15 | 30.15 | 30.14 | 30.14 | 30.04 | 0.01% | 3,895 |
| Oct 23, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.04 | - | 3 |
| Oct 22, 2025 | 30.13 | 30.14 | 30.13 | 30.14 | 30.04 | - | 370 |
| Oct 21, 2025 | 30.14 | 30.14 | 30.13 | 30.14 | 30.04 | 0.03% | 23,015 |
| Oct 20, 2025 | 30.12 | 30.14 | 30.12 | 30.13 | 30.03 | - | 2,468 |
| Oct 17, 2025 | 30.14 | 30.14 | 30.13 | 30.13 | 30.03 | - | 912 |
| Oct 16, 2025 | 30.13 | 30.13 | 30.12 | 30.13 | 30.03 | 0.07% | 6,198 |
| Oct 15, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.01 | - | 3 |
| Oct 14, 2025 | 30.10 | 30.12 | 30.10 | 30.11 | 30.01 | 0.02% | 5,449 |
| Oct 13, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.00 | -0.02% | 84 |
| Oct 10, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.01 | 0.07% | 194 |
| Oct 9, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 29.99 | - | 220 |
| Oct 8, 2025 | 30.10 | 30.10 | 30.09 | 30.09 | 29.99 | - | 297 |
| Oct 7, 2025 | 30.08 | 30.10 | 30.07 | 30.09 | 29.99 | 0.02% | 7,736 |
| Oct 6, 2025 | 30.09 | 30.09 | 30.08 | 30.09 | 29.98 | 0.02% | 705 |
| Oct 3, 2025 | 30.08 | 30.08 | 30.07 | 30.08 | 29.98 | 0.03% | 1,314 |
| Oct 2, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.97 | - | 314 |
| Oct 1, 2025 | 30.08 | 30.08 | 30.07 | 30.07 | 29.97 | -0.36% | 144 |
| Sep 30, 2025 | 30.19 | 30.19 | 30.17 | 30.18 | 29.96 | 0.02% | 12,643 |
| Sep 29, 2025 | 30.17 | 30.18 | 30.17 | 30.18 | 29.96 | 0.02% | 1,723 |
| Sep 26, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 29.95 | 0.03% | 3 |
| Sep 25, 2025 | 30.15 | 30.17 | 30.15 | 30.16 | 29.94 | - | 9,274 |
| Sep 24, 2025 | 30.15 | 30.16 | 30.15 | 30.16 | 29.94 | -0.07% | 2,341 |
| Sep 23, 2025 | 30.15 | 30.18 | 30.15 | 30.18 | 29.96 | 0.07% | 275,219 |
| Sep 22, 2025 | 30.16 | 30.16 | 29.82 | 30.16 | 29.94 | 0.03% | 9,475 |
| Sep 19, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.93 | - | 113 |
| Sep 18, 2025 | 30.15 | 30.15 | 30.13 | 30.15 | 29.93 | 0.03% | 69,222 |
| Sep 17, 2025 | 30.13 | 30.14 | 30.13 | 30.14 | 29.92 | 0.02% | 2,338 |