Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.16
+0.01 (0.03%)
Apr 17, 2026, 4:00 PM EDT - Market closed
TRSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 30.15 | 30.16 | 30.15 | 30.16 | 30.16 | 0.05% | 51 |
| Apr 16, 2026 | 30.14 | 30.15 | 30.14 | 30.15 | 30.15 | 0.02% | 82 |
| Apr 15, 2026 | 30.14 | 30.15 | 30.14 | 30.14 | 30.14 | -0.03% | 12,687 |
| Apr 14, 2026 | 30.14 | 30.15 | 30.14 | 30.15 | 30.15 | 0.05% | 13,981 |
| Apr 13, 2026 | 30.14 | 30.14 | 30.13 | 30.14 | 30.14 | - | 3,582 |
| Apr 10, 2026 | 30.13 | 30.14 | 30.13 | 30.14 | 30.14 | 0.03% | 44,119 |
| Apr 9, 2026 | 30.13 | 30.13 | 30.12 | 30.13 | 30.13 | - | 1,834 |
| Apr 8, 2026 | 30.12 | 30.13 | 30.12 | 30.13 | 30.13 | - | 2,223 |
| Apr 7, 2026 | 30.12 | 30.13 | 30.11 | 30.13 | 30.13 | - | 60,401 |
| Apr 6, 2026 | 30.14 | 30.14 | 30.12 | 30.13 | 30.13 | 0.02% | 38,148 |
| Apr 2, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.05% | 13,171 |
| Apr 1, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.17% | 1,715 |
| Mar 31, 2026 | 30.16 | 30.44 | 30.15 | 30.16 | 30.10 | 0.01% | 724,091 |
| Mar 30, 2026 | 30.16 | 30.16 | 30.15 | 30.16 | 30.10 | 0.03% | 3,381 |
| Mar 27, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 30.09 | 0.05% | 4,810 |
| Mar 26, 2026 | 30.14 | 30.14 | 30.13 | 30.13 | 30.08 | -0.01% | 806 |
| Mar 25, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.08 | 0.02% | 9,787 |
| Mar 24, 2026 | 30.14 | 30.14 | 30.13 | 30.13 | 30.07 | 0.01% | 192,526 |
| Mar 23, 2026 | 30.13 | 30.14 | 30.12 | 30.13 | 30.07 | 0.01% | 74,200 |
| Mar 20, 2026 | 30.13 | 30.13 | 30.12 | 30.13 | 30.07 | 0.04% | 5,621 |
| Mar 19, 2026 | 30.12 | 30.12 | 30.11 | 30.11 | 30.06 | -0.01% | 4,867 |
| Mar 18, 2026 | 30.13 | 30.13 | 30.12 | 30.12 | 30.06 | - | 835 |
| Mar 17, 2026 | 30.12 | 30.13 | 30.12 | 30.12 | 30.06 | - | 153,572 |
| Mar 16, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.06 | - | 720 |
| Mar 13, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.06 | 0.02% | 4,393 |
| Mar 12, 2026 | 30.11 | 30.12 | 30.10 | 30.11 | 30.05 | 0.01% | 422,167 |
| Mar 11, 2026 | 30.10 | 30.11 | 30.10 | 30.11 | 30.05 | - | 6,470 |
| Mar 10, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.05 | 0.05% | 210,180 |
| Mar 9, 2026 | 30.09 | 30.10 | 30.09 | 30.09 | 30.03 | -0.01% | 657 |
| Mar 6, 2026 | 30.09 | 30.10 | 30.09 | 30.09 | 30.04 | 0.02% | 3,576 |
| Mar 5, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.03 | - | 361 |
| Mar 4, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.03 | 0.02% | 388 |
| Mar 3, 2026 | 30.09 | 30.09 | 30.07 | 30.08 | 30.02 | 0.02% | 24,900 |
| Mar 2, 2026 | 30.07 | 30.08 | 30.07 | 30.08 | 30.02 | -0.27% | 1,212 |
| Feb 27, 2026 | 30.15 | 30.16 | 30.15 | 30.16 | 30.02 | 0.03% | 891 |
| Feb 26, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.01 | - | 1,117 |
| Feb 25, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.01 | 0.02% | 895 |
| Feb 24, 2026 | 30.13 | 30.14 | 30.13 | 30.14 | 30.01 | 0.02% | 2,602 |
| Feb 23, 2026 | 30.14 | 30.14 | 30.13 | 30.14 | 30.00 | - | 5,735 |
| Feb 20, 2026 | 30.13 | 30.14 | 30.13 | 30.14 | 30.00 | 0.03% | 16,615 |
| Feb 19, 2026 | 30.12 | 30.13 | 30.12 | 30.13 | 29.99 | - | 39,840 |
| Feb 18, 2026 | 30.13 | 30.13 | 30.12 | 30.13 | 29.99 | 0.03% | 4,955 |
| Feb 17, 2026 | 30.12 | 30.12 | 30.11 | 30.12 | 29.98 | - | 796 |
| Feb 13, 2026 | 30.12 | 30.12 | 30.11 | 30.12 | 29.98 | 0.03% | 6,007 |
| Feb 12, 2026 | 30.11 | 30.13 | 30.10 | 30.11 | 29.97 | - | 35,213 |
| Feb 11, 2026 | 30.10 | 30.11 | 30.10 | 30.11 | 29.97 | - | 8,244 |
| Feb 10, 2026 | 30.11 | 30.11 | 30.10 | 30.11 | 29.97 | 0.03% | 23,414 |
| Feb 9, 2026 | 30.10 | 30.10 | 30.09 | 30.10 | 29.96 | - | 11,178 |
| Feb 6, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.96 | 0.03% | 3,630 |
| Feb 5, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 29.95 | 0.03% | 57 |