Xtrackers US Treasuries UCITS ETF (LON:XUST)
London · Delayed Price · Currency is GBP · Price in USD 8.16
-0.00 (-0.01%)
At close: Sep 22, 2026
LON:XUST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.17 | 8.17 | 8.17 | 8.16 | 8.16 | -0.01% | 10,000 |
| Sep 21, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.23% | - |
| Sep 18, 2026 | 8.15 | 8.15 | 8.14 | 8.14 | 8.14 | -0.31% | 217,689 |
| Sep 17, 2026 | 8.17 | 8.17 | 8.16 | 8.16 | 8.16 | 0.12% | 32,484 |
| Sep 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.20% | - |
| Sep 15, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.12% | - |
| Sep 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.17% | - |
| Sep 11, 2026 | 8.15 | 8.15 | 8.14 | 8.16 | 8.16 | -0.05% | 161,104 |
| Sep 10, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.16 | -0.38% | 6,075 |
| Sep 9, 2026 | 8.21 | 8.21 | 8.19 | 8.20 | 8.20 | -0.29% | 4,858 |
| Sep 8, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.08% | 9,425 |
| Sep 7, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.14% | - |
| Sep 4, 2026 | 8.22 | 8.22 | 8.22 | 8.23 | 8.22 | -0.11% | 2,552 |
| Sep 3, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.33% | 969 |
| Sep 2, 2026 | 8.22 | 8.22 | 8.21 | 8.21 | 8.21 | -0.13% | 15,174 |
| Sep 1, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.33% | 10,235 |
| Aug 28, 2026 | 8.26 | 8.26 | 8.26 | 8.25 | 8.24 | -0.25% | 3,020 |
| Aug 27, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.04% | - |
| Aug 26, 2026 | 8.28 | 8.28 | 8.28 | 8.26 | 8.26 | -0.03% | 11,000 |
| Aug 25, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.24% | - |
| Aug 24, 2026 | 8.24 | 8.24 | 8.24 | 8.25 | 8.25 | 0.26% | 1,496 |
| Aug 21, 2026 | 8.24 | 8.24 | 8.24 | 8.23 | 8.22 | -0.15% | 700 |
| Aug 20, 2026 | 8.25 | 8.25 | 8.25 | 8.24 | 8.24 | -0.19% | 7 |
| Aug 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.38% | - |
| Aug 18, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.04% | 8,550 |
| Aug 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.10% | - |
| Aug 14, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.21% | - |
| Aug 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.21% | 125,151 |
| Aug 12, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.10% | 52,327 |
| Aug 11, 2026 | 8.23 | 8.23 | 8.23 | 8.22 | 8.22 | 0.07% | 6,791 |
| Aug 10, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.21% | 69,092 |
| Aug 7, 2026 | 8.24 | 8.25 | 8.22 | 8.24 | 8.24 | 0.05% | 1,806 |
| Aug 6, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.13% | 2,000 |
| Aug 5, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.09% | - |
| Aug 4, 2026 | 8.24 | 8.24 | 8.22 | 8.24 | 8.24 | 0.31% | 39,503 |
| Aug 3, 2026 | 8.22 | 8.22 | 8.21 | 8.21 | 8.21 | 0.23% | 11,600 |
| Jul 31, 2026 | 8.20 | 8.20 | 8.20 | 8.19 | 8.19 | -0.32% | 11,200 |
| Jul 30, 2026 | 8.21 | 8.21 | 8.21 | 8.22 | 8.22 | -0.19% | 9,890 |
| Jul 29, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.21% | 2,900 |
| Jul 28, 2026 | 8.24 | 8.24 | 8.24 | 8.25 | 8.25 | 0.29% | 13,000 |
| Jul 27, 2026 | 8.22 | 8.22 | 8.22 | 8.23 | 8.23 | 0.07% | 6,500 |
| Jul 24, 2026 | 8.21 | 8.21 | 8.21 | 8.22 | 8.22 | 0.30% | 3,370 |
| Jul 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.29% | 5 |
| Jul 22, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.16% | 4,152 |
| Jul 21, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.17% | 250 |
| Jul 20, 2026 | 8.24 | 8.24 | 8.24 | 8.25 | 8.25 | -0.31% | 18,165 |
| Jul 17, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.27% | 106,453 |
| Jul 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.11% | - |
| Jul 15, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.07% | 23,670 |
| Jul 14, 2026 | 8.23 | 8.26 | 8.26 | 8.25 | 8.25 | 0.22% | 13,120 |