Vanguard US Treasury 0-1 Year Bond UCITS ETF (ETR:VUCF)
Germany · Delayed Price · Currency is EUR 49.08
0.00 (-0.01%)
At close: Aug 20, 2025, 5:30 PM CET
ETR:VUCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 49.17 | 49.21 | 49.07 | 49.07 | - | -0.04% | - |
| Aug 19, 2025 | 49.05 | 49.09 | 48.99 | 49.09 | - | 0.11% | - |
| Aug 18, 2025 | 48.76 | 49.07 | 48.76 | 49.03 | - | 0.36% | - |
| Aug 15, 2025 | 49.00 | 49.02 | 48.85 | 48.86 | - | -0.52% | - |
| Aug 14, 2025 | 48.89 | 49.12 | 48.89 | 49.11 | - | 0.58% | - |
| Aug 13, 2025 | 48.92 | 48.93 | 48.79 | 48.83 | - | -0.31% | - |
| Aug 12, 2025 | 49.22 | 49.30 | 48.97 | 48.98 | - | -0.60% | - |
| Aug 11, 2025 | 48.99 | 49.32 | 48.99 | 49.28 | - | 0.38% | - |
| Aug 8, 2025 | 49.08 | 49.15 | 49.01 | 49.09 | - | - | - |
| Aug 7, 2025 | 48.96 | 49.18 | 48.95 | 49.09 | - | 0.28% | - |
| Aug 6, 2025 | 49.33 | 49.39 | 48.94 | 48.95 | - | -0.84% | - |
| Aug 5, 2025 | 49.44 | 49.54 | 49.34 | 49.36 | - | -0.05% | - |
| Aug 4, 2025 | 49.36 | 49.43 | 49.33 | 49.39 | - | 0.09% | - |
| Aug 1, 2025 | 49.91 | 50.08 | 49.35 | 49.35 | - | -1.07% | - |
| Jul 31, 2025 | 49.77 | 50.02 | 49.77 | 49.88 | - | 0.26% | - |
| Jul 30, 2025 | 49.40 | 49.80 | 49.38 | 49.75 | - | 0.69% | - |
| Jul 29, 2025 | 49.33 | 49.54 | 49.32 | 49.41 | - | 0.37% | - |
| Jul 28, 2025 | 48.70 | 49.23 | 48.70 | 49.23 | - | 1.28% | - |
| Jul 25, 2025 | 48.47 | 48.70 | 48.47 | 48.61 | - | 0.29% | - |
| Jul 24, 2025 | 48.44 | 48.58 | 48.43 | 48.47 | - | -0.05% | - |
| Jul 23, 2025 | 48.60 | 48.65 | 48.49 | 48.49 | - | -0.14% | - |
| Jul 22, 2025 | 48.78 | 48.84 | 48.54 | 48.56 | - | -0.42% | - |
| Jul 21, 2025 | 48.98 | 49.03 | 48.70 | 48.77 | - | -0.35% | - |
| Jul 18, 2025 | 49.05 | 49.06 | 48.94 | 48.94 | - | -0.50% | - |
| Jul 17, 2025 | 49.13 | 49.24 | 49.13 | 49.19 | - | 0.71% | - |
| Jul 16, 2025 | 49.05 | 49.28 | 48.76 | 48.84 | - | -0.54% | - |
| Jul 15, 2025 | 48.80 | 49.11 | 48.78 | 49.10 | - | 0.55% | - |
| Jul 14, 2025 | 48.77 | 48.85 | 48.74 | 48.83 | - | 0.23% | - |
| Jul 11, 2025 | 48.77 | 48.80 | 48.71 | 48.72 | - | -0.05% | - |
| Jul 10, 2025 | 48.51 | 48.77 | 48.51 | 48.75 | - | 0.24% | - |
| Jul 9, 2025 | 48.59 | 48.68 | 48.59 | 48.63 | - | 0.03% | - |
| Jul 8, 2025 | 48.53 | 48.73 | 48.46 | 48.62 | - | 0.21% | - |
| Jul 7, 2025 | 48.46 | 48.57 | 48.43 | 48.51 | - | 0.37% | - |
| Jul 4, 2025 | 48.36 | 48.41 | 48.31 | 48.34 | - | -0.11% | - |
| Jul 3, 2025 | 48.29 | 48.43 | 48.25 | 48.39 | - | 0.24% | - |
| Jul 2, 2025 | 48.28 | 48.42 | 48.27 | 48.27 | - | -0.14% | - |
| Jul 1, 2025 | 48.32 | 48.36 | 48.16 | 48.34 | - | 0.02% | - |
| Jun 30, 2025 | 48.52 | 48.59 | 48.32 | 48.33 | - | -0.53% | - |
| Jun 27, 2025 | 48.59 | 48.62 | 48.49 | 48.59 | - | 0.16% | - |
| Jun 26, 2025 | 48.68 | 48.68 | 48.47 | 48.51 | - | -0.52% | - |
| Jun 25, 2025 | 48.94 | 49.05 | 48.76 | 48.76 | - | -0.30% | - |
| Jun 24, 2025 | 48.97 | 49.07 | 48.89 | 48.91 | - | -0.57% | - |
| Jun 23, 2025 | 49.36 | 49.60 | 49.19 | 49.19 | - | -0.26% | - |
| Jun 20, 2025 | 49.36 | 49.39 | 49.30 | 49.32 | - | -0.60% | - |
| Jun 19, 2025 | 49.47 | 49.61 | 49.47 | 49.61 | - | 0.38% | - |
| Jun 18, 2025 | 49.41 | 49.43 | 49.34 | 49.43 | - | -0.08% | - |
| Jun 17, 2025 | 49.10 | 49.48 | 49.10 | 49.47 | - | 0.85% | - |
| Jun 16, 2025 | 49.14 | 49.14 | 48.93 | 49.05 | - | -0.17% | - |
| Jun 13, 2025 | 49.21 | 49.41 | 49.10 | 49.14 | - | 0.15% | - |
| Jun 12, 2025 | 49.28 | 49.33 | 48.95 | 49.06 | - | -0.72% | - |