Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.23
+0.03 (0.08%)
Oct 30, 2026, 4:00 PM EDT - Market closed
TRSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.22 | 30.23 | 30.22 | 30.23 | 30.23 | 0.08% | 18,199 |
| Oct 29, 2026 | 30.21 | 30.21 | 30.20 | 30.20 | 30.20 | - | 12,068 |
| Oct 28, 2026 | 30.21 | 30.21 | 30.20 | 30.20 | 30.20 | 0.01% | 1,407 |
| Oct 27, 2026 | 30.20 | 30.20 | 30.19 | 30.20 | 30.20 | 0.02% | 38,095 |
| Oct 26, 2026 | 30.20 | 30.20 | 30.19 | 30.19 | 30.19 | -0.02% | 16,532 |
| Oct 23, 2026 | 30.20 | 30.21 | 30.20 | 30.20 | 30.20 | 0.03% | 12,179 |
| Oct 22, 2026 | 30.19 | 30.19 | 30.18 | 30.19 | 30.19 | 0.03% | 13,639 |
| Oct 21, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - | 5,358 |
| Oct 20, 2026 | 30.18 | 30.18 | 30.17 | 30.18 | 30.18 | 0.03% | 67,611 |
| Oct 19, 2026 | 30.18 | 30.18 | 30.16 | 30.17 | 30.17 | - | 7,844 |
| Oct 16, 2026 | 30.16 | 30.17 | 30.16 | 30.17 | 30.17 | 0.03% | 6,443 |
| Oct 15, 2026 | 30.16 | 30.16 | 30.15 | 30.16 | 30.16 | -0.02% | 2,710 |
| Oct 14, 2026 | 30.14 | 30.16 | 30.14 | 30.16 | 30.16 | 0.05% | 30,714 |
| Oct 13, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 30.15 | - | 48,405 |
| Oct 12, 2026 | 30.15 | 30.16 | 30.14 | 30.15 | 30.15 | - | 10,628 |
| Oct 9, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 30.15 | 0.02% | 10,635 |
| Oct 8, 2026 | 30.14 | 30.23 | 30.14 | 30.14 | 30.14 | 0.02% | 24,740 |
| Oct 7, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.02% | 3,214 |
| Oct 6, 2026 | 30.13 | 30.14 | 30.12 | 30.14 | 30.14 | 0.05% | 32,414 |
| Oct 5, 2026 | 30.12 | 30.13 | 30.12 | 30.13 | 30.13 | 0.03% | 11,329 |
| Oct 2, 2026 | 30.13 | 30.13 | 30.11 | 30.12 | 30.12 | 0.02% | 5,714 |
| Oct 1, 2026 | 30.11 | 30.12 | 30.10 | 30.11 | 30.11 | 0.01% | 21,171 |
| Sep 30, 2026 | 30.20 | 30.20 | 30.19 | 30.20 | 30.11 | 0.02% | 2,008 |
| Sep 29, 2026 | 30.18 | 30.20 | 30.18 | 30.19 | 30.10 | - | 40,264 |
| Sep 28, 2026 | 30.19 | 30.19 | 30.18 | 30.19 | 30.10 | 0.05% | 9,458 |
| Sep 25, 2026 | 30.18 | 30.19 | 30.17 | 30.18 | 30.09 | - | 51,802 |
| Sep 24, 2026 | 30.18 | 30.18 | 30.17 | 30.18 | 30.09 | 0.03% | 2,576 |
| Sep 23, 2026 | 30.17 | 30.18 | 30.16 | 30.17 | 30.08 | - | 4,003 |
| Sep 22, 2026 | 30.18 | 30.18 | 30.16 | 30.17 | 30.08 | - | 43,712 |
| Sep 21, 2026 | 30.17 | 30.17 | 30.16 | 30.17 | 30.08 | - | 2,472 |
| Sep 18, 2026 | 30.16 | 30.17 | 30.16 | 30.17 | 30.08 | 0.03% | 4,360 |
| Sep 17, 2026 | 30.16 | 30.16 | 30.15 | 30.16 | 30.07 | 0.05% | 3,556 |
| Sep 16, 2026 | 30.16 | 30.16 | 30.14 | 30.14 | 30.05 | -0.05% | 42,183 |
| Sep 15, 2026 | 30.17 | 30.17 | 30.15 | 30.16 | 30.07 | - | 317,595 |
| Sep 14, 2026 | 30.14 | 30.16 | 30.14 | 30.16 | 30.07 | 0.03% | 5,371 |
| Sep 11, 2026 | 30.16 | 30.16 | 30.14 | 30.15 | 30.06 | 0.02% | 22,872 |
| Sep 10, 2026 | 30.15 | 30.15 | 30.14 | 30.14 | 30.05 | -0.02% | 165,451 |
| Sep 9, 2026 | 30.14 | 30.15 | 30.14 | 30.15 | 30.06 | - | 63,394 |
| Sep 8, 2026 | 30.14 | 30.15 | 30.14 | 30.15 | 30.06 | -0.02% | 13,505 |
| Sep 4, 2026 | 30.15 | 30.15 | 30.14 | 30.15 | 30.06 | 0.05% | 4,284 |
| Sep 3, 2026 | 30.14 | 30.14 | 30.13 | 30.14 | 30.05 | 0.03% | 1,150 |
| Sep 2, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.04 | - | 11,378 |
| Sep 1, 2026 | 30.12 | 30.13 | 30.12 | 30.13 | 30.04 | -0.01% | 46,660 |
| Aug 31, 2026 | 30.29 | 30.29 | 30.21 | 30.22 | 30.04 | - | 62,604 |
| Aug 28, 2026 | 30.22 | 30.22 | 30.21 | 30.22 | 30.04 | 0.03% | 38,675 |
| Aug 27, 2026 | 30.20 | 30.21 | 30.20 | 30.21 | 30.03 | - | 27,594 |
| Aug 26, 2026 | 30.21 | 30.21 | 30.20 | 30.21 | 30.03 | 0.02% | 20,553 |
| Aug 25, 2026 | 30.20 | 30.21 | 30.20 | 30.21 | 30.02 | 0.02% | 67,325 |
| Aug 24, 2026 | 30.20 | 30.21 | 30.19 | 30.20 | 30.02 | - | 17,163 |
| Aug 21, 2026 | 30.19 | 30.20 | 30.19 | 30.20 | 30.02 | 0.02% | 9,153 |