Skip to main content
Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.11
+0.02 (0.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

TRSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.1130.1130.1130.1130.110.05%1,061
Feb 20, 202530.0930.0930.0930.0930.09-39
Feb 19, 202530.0930.0930.0930.0930.090.02%12
Feb 18, 202530.0930.0930.0930.0930.090.02%1
Feb 14, 202530.0830.0830.0830.0830.080.05%5
Feb 13, 202530.0730.0730.0730.0730.070.02%406
Feb 12, 202530.0630.0630.0630.0630.060.03%1,080
Feb 11, 202530.0530.0630.0430.0530.05-0.02%4,046
Feb 10, 202530.0630.0630.0630.0630.060.02%2,311
Feb 7, 202530.0430.0530.0430.0530.050.02%143
Feb 6, 202530.0430.0530.0430.0530.050.02%4,262
Feb 5, 202530.0430.0430.0430.0430.04-0.03%599
Feb 4, 202530.0430.0530.0430.0530.050.05%11,624
Feb 3, 202530.0430.0430.0430.0430.04-0.41%13,931
Jan 31, 202530.1530.1630.1530.1630.060.10%2,910
Jan 30, 202530.1230.1330.1230.1330.030.03%639
Jan 29, 202530.1230.1230.1230.1230.02-34
Jan 28, 202530.1230.1230.1230.1230.02-26
Jan 27, 202530.2030.2030.1230.1230.02-4,621
Jan 24, 202530.1230.1230.1230.1230.020.05%425
Jan 23, 202530.1130.1130.1030.1130.000.02%949
Jan 22, 202530.1030.1030.1030.1030.000.02%2,767
Jan 21, 202530.1030.1030.0930.1029.99-0.02%2,767
Jan 17, 202530.1030.1030.1030.1030.000.03%2,826
Jan 16, 202530.0830.0930.0830.0929.990.03%1,280
Jan 15, 202530.0830.0830.0730.0829.98-2,104
Jan 14, 202530.0830.0830.0830.0829.980.05%2,118
Jan 13, 202530.0730.0730.0730.0729.96-66
Jan 10, 202530.0730.0730.0730.0729.960.02%31
Jan 8, 202530.0630.0630.0630.0629.960.05%202
Jan 7, 202530.0530.0530.0530.0529.94--
Jan 6, 202530.0530.0530.0530.0529.940.02%-
Jan 3, 202530.0430.0430.0430.0429.940.03%9
Jan 2, 202530.0330.0330.0330.0329.93-0.02%40
Dec 31, 202430.0430.0430.0430.0429.930.05%23
Dec 30, 202430.0330.0330.0230.0229.920.02%403
Dec 27, 202430.0230.0230.0230.0229.910.03%165
Dec 26, 202430.0130.0130.0130.0129.900.02%161
Dec 24, 202430.0030.0030.0030.0029.90-86
Dec 23, 202429.9930.0029.9930.0029.90-0.56%737
Dec 20, 202430.1730.1730.1730.1729.890.03%156
Dec 19, 202430.1630.1630.1630.1629.880.03%97
Dec 18, 202430.1630.1630.1530.1529.87-0.03%1,036
Dec 17, 202430.1630.1630.1530.1629.880.03%1,100
Dec 16, 202430.1530.1530.1530.1529.87-41
Dec 13, 202430.1530.1630.1530.1529.870.05%3,105
Dec 12, 202430.1430.1430.1430.1429.850.02%-
Dec 11, 202430.1330.1330.1330.1329.850.02%66
Dec 10, 202430.1330.1330.1330.1329.840.02%66
Dec 9, 202430.1230.1230.1230.1229.84-28
Dec 6, 202430.1230.1230.1230.1229.840.05%6
Dec 5, 202430.1130.1130.1130.1129.820.02%1
Dec 4, 202430.1030.1030.1030.1029.820.02%6
Dec 3, 202430.1030.1030.1030.1029.810.02%5
Dec 2, 202430.0930.0930.0930.0929.81-0.33%5
Nov 29, 202430.1930.1930.1930.1929.800.03%5
Nov 27, 202430.1830.1830.1830.1829.790.03%5
Nov 26, 202430.1730.1730.1730.1729.78-5
Nov 25, 202430.1730.1730.1730.1729.780.02%-
Nov 22, 202430.1730.1730.1730.1729.770.03%5
Nov 21, 202430.1630.1630.1630.1629.760.02%5
Nov 20, 202430.1530.1530.1530.1529.76-5
Nov 19, 202430.1530.1530.1530.1529.760.02%2
Nov 18, 202430.1530.1530.1530.1529.75-0.02%-
Nov 15, 202430.1530.1530.1530.1529.760.07%6
Nov 14, 202430.1330.1330.1330.1329.74-8
Nov 13, 202430.1330.1330.1330.1329.740.03%8
Nov 12, 202430.1230.1230.1230.1229.73-3
Nov 11, 202430.1230.1230.1230.1229.73-5
Nov 8, 202430.1230.1230.1230.1229.730.03%1
Nov 7, 202430.1130.1130.1130.1129.720.03%3
Nov 6, 202430.1030.1030.1030.1029.71-2
Nov 5, 202430.1030.1030.1030.1029.71--
Nov 4, 202430.1030.1030.1030.1029.710.02%-
Nov 1, 202430.1030.1030.1030.1029.700.02%103
Oct 31, 202430.0930.0930.0930.0929.700.02%102
Oct 30, 202430.0930.0930.0930.0929.690.02%102
Oct 29, 202430.0830.0830.0830.0829.690.03%9
Oct 28, 202430.0730.0730.0730.0729.680.02%9
Oct 25, 202430.0730.0730.0730.0729.670.03%9
Oct 24, 202430.0630.0630.0630.0629.660.02%2
Oct 23, 202430.0530.0530.0530.0529.66--
Oct 22, 202430.0530.0530.0530.0529.660.02%2
Oct 21, 202430.0530.0530.0530.0529.65-2
Oct 18, 202430.0530.0530.0530.0529.650.05%-
Oct 17, 202430.0330.0330.0330.0329.64--
Oct 16, 202430.0330.0330.0330.0329.64--
Oct 15, 202430.0330.0330.0330.0329.640.02%-
Oct 14, 202430.0330.0330.0330.0329.640.02%-
Oct 11, 202430.0230.0230.0230.0229.630.05%-
Oct 10, 202430.0130.0130.0130.0129.62-200