Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.06
0.00 (0.02%)
Dec 24, 2025, 1:00 PM EST - Market closed
TRSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.02% | 15 |
| Dec 23, 2025 | 30.06 | 30.06 | 30.05 | 30.05 | 30.05 | 0.03% | 188 |
| Dec 22, 2025 | 30.05 | 30.05 | 30.04 | 30.04 | 30.04 | -0.35% | 2,219 |
| Dec 19, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.05 | 0.03% | 173 |
| Dec 18, 2025 | 30.13 | 30.14 | 30.13 | 30.14 | 30.04 | 0.02% | 8,355 |
| Dec 17, 2025 | 30.14 | 30.14 | 30.13 | 30.13 | 30.03 | -0.03% | 4,377 |
| Dec 16, 2025 | 30.14 | 30.14 | 30.13 | 30.14 | 30.04 | 0.05% | 59,053 |
| Dec 15, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.03 | - | 1,959 |
| Dec 12, 2025 | 30.12 | 30.13 | 30.12 | 30.13 | 30.03 | 0.03% | 3,379 |
| Dec 11, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.02 | 0.03% | 55 |
| Dec 10, 2025 | 30.10 | 30.11 | 30.10 | 30.11 | 30.01 | 0.01% | 690 |
| Dec 9, 2025 | 30.10 | 30.11 | 30.10 | 30.10 | 30.00 | 0.03% | 4,039 |
| Dec 8, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.00 | -0.01% | 292 |
| Dec 5, 2025 | 30.10 | 30.11 | 30.09 | 30.10 | 30.00 | 0.03% | 19,880 |
| Dec 4, 2025 | 30.09 | 30.10 | 30.08 | 30.09 | 29.99 | 0.02% | 12,016 |
| Dec 3, 2025 | 30.08 | 30.09 | 30.08 | 30.09 | 29.99 | 0.03% | 1,544 |
| Dec 2, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.98 | - | 42,551 |
| Dec 1, 2025 | 30.07 | 30.08 | 30.07 | 30.08 | 29.98 | -0.27% | 108 |
| Nov 28, 2025 | 30.15 | 30.16 | 30.15 | 30.16 | 29.97 | 0.02% | 162 |
| Nov 26, 2025 | 30.15 | 30.15 | 30.14 | 30.15 | 29.97 | 0.05% | 25,043 |
| Nov 25, 2025 | 30.14 | 30.14 | 30.13 | 30.14 | 29.95 | - | 15,089 |
| Nov 24, 2025 | 30.14 | 30.14 | 30.13 | 30.14 | 29.95 | - | 39,062 |
| Nov 21, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.95 | 0.03% | 4,979 |
| Nov 20, 2025 | 30.12 | 30.13 | 30.12 | 30.13 | 29.94 | 0.03% | 1,745 |
| Nov 19, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.93 | -0.01% | 543 |
| Nov 18, 2025 | 30.11 | 30.12 | 30.11 | 30.12 | 29.93 | 0.04% | 17,636 |
| Nov 17, 2025 | 30.11 | 30.11 | 30.10 | 30.11 | 29.92 | 0.02% | 1,741 |
| Nov 14, 2025 | 30.11 | 30.11 | 30.10 | 30.10 | 29.92 | 0.02% | 2,215 |
| Nov 13, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.91 | -0.02% | 2,081 |
| Nov 12, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.92 | 0.02% | 2,393 |
| Nov 11, 2025 | 30.09 | 30.10 | 30.09 | 30.10 | 29.91 | - | 5,820 |
| Nov 10, 2025 | 30.09 | 30.10 | 30.09 | 30.10 | 29.91 | 0.03% | 892 |
| Nov 7, 2025 | 30.10 | 30.10 | 30.09 | 30.09 | 29.90 | -0.02% | 1,085 |
| Nov 6, 2025 | 30.08 | 30.10 | 30.07 | 30.09 | 29.91 | 0.05% | 26,477 |
| Nov 5, 2025 | 30.06 | 30.08 | 30.06 | 30.08 | 29.89 | -0.02% | 1,322 |
| Nov 4, 2025 | 30.08 | 30.09 | 30.07 | 30.08 | 29.90 | 0.05% | 215,079 |
| Nov 3, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.88 | -0.38% | 73 |
| Oct 31, 2025 | 30.17 | 30.18 | 30.17 | 30.18 | 29.89 | 0.07% | 3,049 |
| Oct 30, 2025 | 30.17 | 30.17 | 30.16 | 30.16 | 29.87 | -0.03% | 645 |
| Oct 29, 2025 | 30.17 | 30.18 | 30.17 | 30.17 | 29.88 | - | 5,430 |
| Oct 28, 2025 | 30.17 | 30.17 | 30.16 | 30.17 | 29.88 | 0.05% | 59,635 |
| Oct 27, 2025 | 30.16 | 30.16 | 30.14 | 30.16 | 29.87 | 0.04% | 7,013 |
| Oct 24, 2025 | 30.15 | 30.15 | 30.14 | 30.14 | 29.85 | 0.01% | 3,895 |
| Oct 23, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.85 | - | 3 |
| Oct 22, 2025 | 30.13 | 30.14 | 30.13 | 30.14 | 29.85 | - | 370 |
| Oct 21, 2025 | 30.14 | 30.14 | 30.13 | 30.14 | 29.85 | 0.03% | 23,015 |
| Oct 20, 2025 | 30.12 | 30.14 | 30.12 | 30.13 | 29.84 | - | 2,468 |
| Oct 17, 2025 | 30.14 | 30.14 | 30.13 | 30.13 | 29.84 | - | 912 |
| Oct 16, 2025 | 30.13 | 30.13 | 30.12 | 30.13 | 29.84 | 0.07% | 6,198 |
| Oct 15, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.82 | - | 3 |