Skip to main content
logo
Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.15
0.00 (0.02%)
At close: Oct 9, 2026, 4:00 PM EDT
30.14
0.00 (-0.02%)
After-hours: Oct 9, 2026, 8:00 PM EDT

TRSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202630.1530.1530.1430.1530.150.02%10,635
Oct 8, 202630.1430.2330.1430.1430.140.02%24,740
Oct 7, 202630.1430.1430.1430.1430.14-0.02%3,214
Oct 6, 202630.1330.1430.1230.1430.140.05%32,414
Oct 5, 202630.1230.1330.1230.1330.130.03%11,329
Oct 2, 202630.1330.1330.1130.1230.120.02%5,714
Oct 1, 202630.1130.1230.1030.1130.110.01%21,171
Sep 30, 202630.2030.2030.1930.2030.110.02%2,008
Sep 29, 202630.1830.2030.1830.1930.10-40,264
Sep 28, 202630.1930.1930.1830.1930.100.05%9,458
Sep 25, 202630.1830.1930.1730.1830.09-51,802
Sep 24, 202630.1830.1830.1730.1830.090.03%2,576
Sep 23, 202630.1730.1830.1630.1730.08-4,003
Sep 22, 202630.1830.1830.1630.1730.08-43,712
Sep 21, 202630.1730.1730.1630.1730.08-2,472
Sep 18, 202630.1630.1730.1630.1730.080.03%4,360
Sep 17, 202630.1630.1630.1530.1630.070.05%3,556
Sep 16, 202630.1630.1630.1430.1430.05-0.05%42,183
Sep 15, 202630.1730.1730.1530.1630.07-317,595
Sep 14, 202630.1430.1630.1430.1630.070.03%5,371
Sep 11, 202630.1630.1630.1430.1530.060.02%22,872
Sep 10, 202630.1530.1530.1430.1430.05-0.02%165,451
Sep 9, 202630.1430.1530.1430.1530.06-63,394
Sep 8, 202630.1430.1530.1430.1530.06-0.02%13,505
Sep 4, 202630.1530.1530.1430.1530.060.05%4,284
Sep 3, 202630.1430.1430.1330.1430.050.03%1,150
Sep 2, 202630.1330.1330.1330.1330.04-11,378
Sep 1, 202630.1230.1330.1230.1330.04-0.01%46,660
Aug 31, 202630.2930.2930.2130.2230.04-62,604
Aug 28, 202630.2230.2230.2130.2230.040.03%38,675
Aug 27, 202630.2030.2130.2030.2130.03-27,594
Aug 26, 202630.2130.2130.2030.2130.030.02%20,553
Aug 25, 202630.2030.2130.2030.2130.020.02%67,325
Aug 24, 202630.2030.2130.1930.2030.02-17,163
Aug 21, 202630.1930.2030.1930.2030.020.02%9,153
Aug 20, 202630.1930.2030.1930.2030.010.02%10,331
Aug 19, 202630.1930.1930.1830.1930.010.02%6,802
Aug 18, 202630.1930.1930.1830.1930.000.03%35,591
Aug 17, 202630.1830.1830.1830.1829.99-0.02%1,284
Aug 14, 202630.2230.2230.1730.1830.000.03%82,491
Aug 13, 202630.1630.1730.1630.1729.990.02%12,593
Aug 12, 202630.1730.1730.1630.1729.980.02%7,269
Aug 11, 202630.1530.1630.1530.1629.980.02%58,877
Aug 10, 202630.1530.1630.1530.1629.970.03%984
Aug 7, 202630.1530.1630.1430.1529.960.03%15,450
Aug 6, 202630.1430.1430.1330.1429.95-1,135
Aug 5, 202630.1430.1430.1330.1429.950.02%13,939
Aug 4, 202630.1330.1530.1330.1329.950.05%114,100
Aug 3, 202630.1130.1230.1130.1229.93-0.02%345
Jul 31, 202630.1930.2030.1930.2029.94-9,909