Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.12
0.00 (0.00%)
Mar 27, 2025, 4:00 PM EST - Market closed
TRSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.13 | 30.14 | 30.13 | 30.14 | 30.14 | 0.02% | 167 |
| Mar 28, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.05% | 2 |
| Mar 27, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - | 10 |
| Mar 26, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.02% | - |
| Mar 25, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.02% | 2 |
| Mar 24, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - | 2 |
| Mar 21, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.03% | 90 |
| Mar 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.02% | 90 |
| Mar 19, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.02% | 4,477 |
| Mar 18, 2025 | 30.10 | 30.10 | 30.09 | 30.10 | 30.10 | 0.03% | 4,477 |
| Mar 17, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.03% | - |
| Mar 14, 2025 | 30.09 | 30.10 | 30.09 | 30.10 | 30.10 | 0.07% | 4,734 |
| Mar 13, 2025 | 30.07 | 30.08 | 30.07 | 30.08 | 30.08 | 0.05% | 248 |
| Mar 12, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.02% | 429 |
| Mar 11, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - | 70 |
| Mar 10, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.02% | 186 |
| Mar 7, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.03% | 33 |
| Mar 6, 2025 | 30.06 | 30.06 | 30.05 | 30.06 | 30.06 | 0.02% | 960 |
| Mar 5, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.02% | 6 |
| Mar 4, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.02% | 55 |
| Mar 3, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.30% | 1 |
| Feb 28, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.04 | 0.03% | 17 |
| Feb 27, 2025 | 30.13 | 30.13 | 30.12 | 30.12 | 30.03 | 0.02% | 1,006 |
| Feb 26, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.02 | - | - |
| Feb 25, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.02 | -0.02% | 266 |
| Feb 24, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.03 | 0.05% | 266 |
| Feb 21, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.01 | 0.05% | 1,061 |
| Feb 20, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.00 | - | 39 |
| Feb 19, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.00 | 0.02% | 12 |
| Feb 18, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 29.99 | 0.02% | 1 |
| Feb 14, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.99 | 0.05% | 5 |
| Feb 13, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.97 | 0.02% | 406 |
| Feb 12, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.97 | 0.03% | 1,080 |
| Feb 11, 2025 | 30.05 | 30.06 | 30.04 | 30.05 | 29.96 | -0.02% | 4,046 |
| Feb 10, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.96 | 0.02% | 2,311 |
| Feb 7, 2025 | 30.04 | 30.05 | 30.04 | 30.05 | 29.96 | 0.02% | 143 |
| Feb 6, 2025 | 30.04 | 30.05 | 30.04 | 30.05 | 29.95 | 0.02% | 4,262 |
| Feb 5, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.95 | -0.03% | 599 |
| Feb 4, 2025 | 30.04 | 30.05 | 30.04 | 30.05 | 29.96 | 0.05% | 11,624 |
| Feb 3, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.94 | -0.41% | 13,931 |
| Jan 31, 2025 | 30.15 | 30.16 | 30.15 | 30.16 | 29.96 | 0.10% | 2,910 |
| Jan 30, 2025 | 30.12 | 30.13 | 30.12 | 30.13 | 29.93 | 0.03% | 639 |
| Jan 29, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.92 | - | 34 |
| Jan 28, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.92 | - | 26 |
| Jan 27, 2025 | 30.20 | 30.20 | 30.12 | 30.12 | 29.92 | - | 4,621 |
| Jan 24, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.92 | 0.05% | 425 |
| Jan 23, 2025 | 30.11 | 30.11 | 30.10 | 30.11 | 29.91 | 0.02% | 949 |
| Jan 22, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.90 | 0.02% | 2,767 |
| Jan 21, 2025 | 30.10 | 30.10 | 30.09 | 30.10 | 29.90 | -0.02% | 2,767 |
| Jan 17, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.90 | 0.03% | 2,826 |