Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.18
+0.01 (0.03%)
Aug 14, 2026, 4:00 PM EDT - Market closed
TRSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 30.18 | 30.22 | 30.18 | 30.18 | 30.18 | 0.03% | 54,544 |
| Aug 13, 2026 | 30.16 | 30.17 | 30.16 | 30.17 | 30.17 | 0.02% | 12,592 |
| Aug 12, 2026 | 30.17 | 30.17 | 30.16 | 30.17 | 30.17 | 0.02% | 7,269 |
| Aug 11, 2026 | 30.15 | 30.16 | 30.15 | 30.16 | 30.16 | 0.02% | 58,877 |
| Aug 10, 2026 | 30.15 | 30.16 | 30.15 | 30.16 | 30.16 | 0.03% | 984 |
| Aug 7, 2026 | 30.15 | 30.16 | 30.14 | 30.15 | 30.15 | 0.03% | 15,450 |
| Aug 6, 2026 | 30.14 | 30.14 | 30.13 | 30.14 | 30.14 | - | 1,135 |
| Aug 5, 2026 | 30.14 | 30.14 | 30.13 | 30.14 | 30.14 | 0.02% | 13,939 |
| Aug 4, 2026 | 30.13 | 30.15 | 30.13 | 30.13 | 30.13 | 0.05% | 114,100 |
| Aug 3, 2026 | 30.11 | 30.12 | 30.11 | 30.12 | 30.12 | -0.02% | 345 |
| Jul 31, 2026 | 30.19 | 30.20 | 30.19 | 30.20 | 30.12 | - | 9,909 |
| Jul 30, 2026 | 30.20 | 30.21 | 30.19 | 30.20 | 30.12 | - | 28,773 |
| Jul 29, 2026 | 30.19 | 30.20 | 30.18 | 30.20 | 30.12 | -0.02% | 30,644 |
| Jul 28, 2026 | 30.19 | 30.20 | 30.18 | 30.20 | 30.13 | - | 371,421 |
| Jul 27, 2026 | 30.18 | 30.20 | 30.18 | 30.20 | 30.13 | 0.08% | 10,917 |
| Jul 24, 2026 | 30.17 | 30.18 | 30.17 | 30.18 | 30.10 | 0.02% | 13,660 |
| Jul 23, 2026 | 30.17 | 30.18 | 30.16 | 30.17 | 30.10 | 0.03% | 21,109 |
| Jul 22, 2026 | 30.16 | 30.17 | 30.15 | 30.16 | 30.09 | - | 72,759 |
| Jul 21, 2026 | 30.16 | 30.17 | 30.15 | 30.16 | 30.09 | -0.02% | 38,344 |
| Jul 20, 2026 | 30.15 | 30.25 | 30.15 | 30.17 | 30.09 | 0.03% | 86,443 |
| Jul 17, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.08 | 0.03% | 15,330 |
| Jul 16, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 30.07 | - | 2,563 |
| Jul 15, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 30.07 | - | 4,402 |
| Jul 14, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 30.07 | 0.03% | 55,459 |
| Jul 13, 2026 | 30.14 | 30.14 | 30.13 | 30.14 | 30.06 | - | 17,908 |
| Jul 10, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.06 | 0.03% | 74,567 |
| Jul 9, 2026 | 30.13 | 30.13 | 30.12 | 30.13 | 30.05 | 0.02% | 4,474 |
| Jul 8, 2026 | 30.12 | 30.12 | 30.11 | 30.12 | 30.05 | 0.02% | 1,473 |
| Jul 7, 2026 | 30.11 | 30.13 | 30.11 | 30.12 | 30.04 | -0.03% | 59,159 |
| Jul 6, 2026 | 30.12 | 30.13 | 30.12 | 30.13 | 30.05 | 0.03% | 7,218 |
| Jul 2, 2026 | 30.12 | 30.12 | 30.11 | 30.12 | 30.04 | 0.07% | 1,855 |
| Jul 1, 2026 | 30.09 | 30.10 | 30.09 | 30.10 | 30.02 | - | 8,447 |
| Jun 30, 2026 | 30.19 | 30.20 | 30.19 | 30.19 | 30.02 | - | 62,978 |
| Jun 29, 2026 | 30.18 | 30.19 | 30.17 | 30.19 | 30.02 | 0.02% | 75,203 |
| Jun 26, 2026 | 30.18 | 30.18 | 30.17 | 30.18 | 30.02 | 0.03% | 1,547 |
| Jun 25, 2026 | 30.16 | 30.18 | 30.16 | 30.17 | 30.01 | - | 42,918 |
| Jun 24, 2026 | 30.17 | 30.18 | 30.16 | 30.17 | 30.01 | 0.02% | 9,737 |
| Jun 23, 2026 | 30.17 | 30.17 | 30.16 | 30.17 | 30.00 | - | 68,047 |
| Jun 22, 2026 | 30.15 | 30.17 | 30.15 | 30.17 | 30.00 | 0.03% | 51,237 |
| Jun 18, 2026 | 30.16 | 30.17 | 30.16 | 30.16 | 29.99 | -0.05% | 9,606 |
| Jun 17, 2026 | 30.15 | 30.25 | 30.15 | 30.17 | 30.01 | 0.03% | 59,235 |
| Jun 16, 2026 | 30.14 | 30.16 | 30.14 | 30.16 | 30.00 | 0.05% | 101,439 |
| Jun 15, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 29.98 | - | 1,435 |
| Jun 12, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 29.98 | 0.03% | 11,717 |
| Jun 11, 2026 | 30.14 | 30.14 | 30.13 | 30.14 | 29.97 | - | 5,284 |
| Jun 10, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 29.97 | 0.03% | 34,182 |
| Jun 9, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 29.96 | - | 49,492 |
| Jun 8, 2026 | 30.12 | 30.13 | 30.12 | 30.13 | 29.96 | - | 1,967 |
| Jun 5, 2026 | 30.12 | 30.13 | 30.12 | 30.13 | 29.96 | 0.02% | 3,653 |
| Jun 4, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.96 | -0.02% | 60,569 |