Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.17
0.00 (0.02%)
Sep 18, 2026, 4:00 PM EDT - Market closed
TRSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30.16 | 30.17 | 30.16 | 30.17 | 30.17 | 0.03% | 4,360 |
| Sep 17, 2026 | 30.16 | 30.16 | 30.15 | 30.16 | 30.16 | 0.05% | 3,556 |
| Sep 16, 2026 | 30.16 | 30.16 | 30.14 | 30.14 | 30.14 | -0.05% | 42,183 |
| Sep 15, 2026 | 30.17 | 30.17 | 30.15 | 30.16 | 30.16 | - | 317,595 |
| Sep 14, 2026 | 30.14 | 30.16 | 30.14 | 30.16 | 30.16 | 0.03% | 5,371 |
| Sep 11, 2026 | 30.16 | 30.16 | 30.14 | 30.15 | 30.15 | 0.02% | 22,872 |
| Sep 10, 2026 | 30.15 | 30.15 | 30.14 | 30.14 | 30.14 | -0.02% | 165,451 |
| Sep 9, 2026 | 30.14 | 30.15 | 30.14 | 30.15 | 30.15 | - | 63,394 |
| Sep 8, 2026 | 30.14 | 30.15 | 30.14 | 30.15 | 30.15 | -0.02% | 13,505 |
| Sep 4, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 30.15 | 0.05% | 4,284 |
| Sep 3, 2026 | 30.14 | 30.14 | 30.13 | 30.14 | 30.14 | 0.03% | 1,150 |
| Sep 2, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 11,378 |
| Sep 1, 2026 | 30.12 | 30.13 | 30.12 | 30.13 | 30.13 | -0.01% | 46,660 |
| Aug 31, 2026 | 30.29 | 30.29 | 30.21 | 30.22 | 30.13 | - | 62,604 |
| Aug 28, 2026 | 30.22 | 30.22 | 30.21 | 30.22 | 30.13 | 0.03% | 38,675 |
| Aug 27, 2026 | 30.20 | 30.21 | 30.20 | 30.21 | 30.12 | - | 27,594 |
| Aug 26, 2026 | 30.21 | 30.21 | 30.20 | 30.21 | 30.12 | 0.02% | 20,553 |
| Aug 25, 2026 | 30.20 | 30.21 | 30.20 | 30.21 | 30.11 | 0.02% | 67,325 |
| Aug 24, 2026 | 30.20 | 30.21 | 30.19 | 30.20 | 30.11 | - | 17,163 |
| Aug 21, 2026 | 30.19 | 30.20 | 30.19 | 30.20 | 30.11 | 0.02% | 9,153 |
| Aug 20, 2026 | 30.19 | 30.20 | 30.19 | 30.20 | 30.10 | 0.02% | 10,331 |
| Aug 19, 2026 | 30.19 | 30.19 | 30.18 | 30.19 | 30.10 | 0.02% | 6,802 |
| Aug 18, 2026 | 30.19 | 30.19 | 30.18 | 30.19 | 30.09 | 0.03% | 35,591 |
| Aug 17, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.08 | -0.02% | 1,284 |
| Aug 14, 2026 | 30.22 | 30.22 | 30.17 | 30.18 | 30.09 | 0.03% | 82,491 |
| Aug 13, 2026 | 30.16 | 30.17 | 30.16 | 30.17 | 30.08 | 0.02% | 12,593 |
| Aug 12, 2026 | 30.17 | 30.17 | 30.16 | 30.17 | 30.07 | 0.02% | 7,269 |
| Aug 11, 2026 | 30.15 | 30.16 | 30.15 | 30.16 | 30.07 | 0.02% | 58,877 |
| Aug 10, 2026 | 30.15 | 30.16 | 30.15 | 30.16 | 30.06 | 0.03% | 984 |
| Aug 7, 2026 | 30.15 | 30.16 | 30.14 | 30.15 | 30.05 | 0.03% | 15,450 |
| Aug 6, 2026 | 30.14 | 30.14 | 30.13 | 30.14 | 30.04 | - | 1,135 |
| Aug 5, 2026 | 30.14 | 30.14 | 30.13 | 30.14 | 30.04 | 0.02% | 13,939 |
| Aug 4, 2026 | 30.13 | 30.15 | 30.13 | 30.13 | 30.04 | 0.05% | 114,100 |
| Aug 3, 2026 | 30.11 | 30.12 | 30.11 | 30.12 | 30.02 | -0.02% | 345 |
| Jul 31, 2026 | 30.19 | 30.20 | 30.19 | 30.20 | 30.03 | - | 9,909 |
| Jul 30, 2026 | 30.20 | 30.21 | 30.19 | 30.20 | 30.03 | - | 28,773 |
| Jul 29, 2026 | 30.19 | 30.20 | 30.18 | 30.20 | 30.03 | -0.02% | 30,644 |
| Jul 28, 2026 | 30.19 | 30.20 | 30.18 | 30.20 | 30.03 | - | 371,421 |
| Jul 27, 2026 | 30.18 | 30.20 | 30.18 | 30.20 | 30.03 | 0.08% | 10,917 |
| Jul 24, 2026 | 30.17 | 30.18 | 30.17 | 30.18 | 30.01 | 0.02% | 13,660 |
| Jul 23, 2026 | 30.17 | 30.18 | 30.16 | 30.17 | 30.00 | 0.03% | 21,109 |
| Jul 22, 2026 | 30.16 | 30.17 | 30.15 | 30.16 | 29.99 | - | 72,759 |
| Jul 21, 2026 | 30.16 | 30.17 | 30.15 | 30.16 | 29.99 | -0.02% | 38,344 |
| Jul 20, 2026 | 30.15 | 30.25 | 30.15 | 30.17 | 30.00 | 0.03% | 86,443 |
| Jul 17, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 29.99 | 0.03% | 15,330 |
| Jul 16, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 29.98 | - | 2,563 |
| Jul 15, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 29.98 | - | 4,402 |
| Jul 14, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 29.98 | 0.03% | 55,459 |
| Jul 13, 2026 | 30.14 | 30.14 | 30.13 | 30.14 | 29.97 | - | 17,908 |
| Jul 10, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 29.97 | 0.03% | 74,567 |