Xtrackers US Treasuries 1-3 UCITS ETF (LON:XUT3)
London · Delayed Price · Currency is GBP · Price in USD 165.63
-0.01 (-0.01%)
At close: Sep 22, 2026
LON:XUT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | -0.01% | - |
| Sep 21, 2026 | 165.68 | 165.68 | 165.68 | 165.64 | 165.64 | 0.04% | 2 |
| Sep 18, 2026 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | -0.09% | - |
| Sep 17, 2026 | 165.75 | 165.75 | 165.75 | 165.72 | 165.72 | -0.10% | 1 |
| Sep 16, 2026 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | 0.08% | 2 |
| Sep 15, 2026 | 165.70 | 165.70 | 165.70 | 165.75 | 165.75 | - | 18 |
| Sep 14, 2026 | 165.74 | 165.74 | 165.74 | 165.76 | 165.76 | -0.05% | 1 |
| Sep 11, 2026 | 165.95 | 165.95 | 165.88 | 165.83 | 165.83 | -0.10% | 11 |
| Sep 10, 2026 | 166.27 | 166.27 | 166.05 | 166.00 | 166.00 | -0.16% | 96 |
| Sep 9, 2026 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | -0.05% | 3 |
| Sep 8, 2026 | 166.38 | 166.38 | 166.33 | 166.35 | 166.35 | - | 3 |
| Sep 7, 2026 | 166.37 | 166.37 | 166.37 | 166.36 | 166.36 | -0.02% | 54 |
| Sep 4, 2026 | 166.42 | 166.42 | 166.42 | 166.39 | 166.39 | -0.06% | 133 |
| Sep 3, 2026 | 166.36 | 166.41 | 166.33 | 166.49 | 166.49 | 0.15% | 211 |
| Sep 2, 2026 | 166.31 | 166.23 | 166.23 | 166.24 | 166.24 | -0.02% | 63 |
| Sep 1, 2026 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | -0.05% | 1 |
| Aug 28, 2026 | 166.66 | 166.96 | 166.66 | 166.37 | 166.37 | -0.17% | 48 |
| Aug 27, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 0.01% | - |
| Aug 26, 2026 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | -0.02% | - |
| Aug 25, 2026 | 166.62 | 166.68 | 166.62 | 166.66 | 166.66 | 0.06% | 3 |
| Aug 24, 2026 | 166.55 | 166.56 | 166.55 | 166.57 | 166.57 | 0.06% | 175 |
| Aug 21, 2026 | 166.52 | 166.52 | 166.52 | 166.47 | 166.47 | -0.07% | 6 |
| Aug 20, 2026 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | 0.02% | - |
| Aug 19, 2026 | 166.72 | 166.72 | 166.72 | 166.56 | 166.56 | -0.02% | - |
| Aug 18, 2026 | 169.06 | 169.06 | 169.06 | 169.06 | 166.58 | 0.01% | - |
| Aug 17, 2026 | 169.03 | 169.03 | 169.03 | 169.03 | 166.56 | -0.02% | 333 |
| Aug 14, 2026 | 169.11 | 169.11 | 169.11 | 169.06 | 166.59 | 0.01% | 2 |
| Aug 13, 2026 | 169.04 | 169.10 | 169.04 | 169.05 | 166.57 | 0.09% | 2 |
| Aug 12, 2026 | 168.89 | 168.89 | 168.89 | 168.89 | 166.41 | 0.07% | - |
| Aug 11, 2026 | 168.76 | 168.76 | 168.76 | 168.76 | 166.29 | 0.04% | - |
| Aug 10, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 166.23 | -0.04% | - |
| Aug 7, 2026 | 168.67 | 168.82 | 168.67 | 168.77 | 166.30 | 0.08% | 71 |
| Aug 6, 2026 | 168.64 | 168.64 | 168.64 | 168.64 | 166.17 | -0.02% | - |
| Aug 5, 2026 | 168.68 | 168.68 | 168.68 | 168.68 | 166.21 | - | - |
| Aug 4, 2026 | 168.56 | 168.69 | 168.56 | 168.68 | 166.21 | 0.11% | 744 |
| Aug 3, 2026 | 168.53 | 168.84 | 168.53 | 168.49 | 166.02 | 0.06% | 363 |
| Jul 31, 2026 | 168.54 | 168.54 | 168.42 | 168.38 | 165.92 | -0.07% | 123 |
| Jul 30, 2026 | 168.44 | 168.50 | 168.43 | 168.50 | 166.03 | 0.16% | 362 |
| Jul 29, 2026 | 168.29 | 168.29 | 168.29 | 168.23 | 165.76 | -0.10% | 62 |
| Jul 28, 2026 | 168.36 | 168.36 | 168.34 | 168.39 | 165.92 | 0.12% | 62 |
| Jul 27, 2026 | 168.23 | 168.23 | 168.21 | 168.19 | 165.72 | - | 230 |
| Jul 24, 2026 | 168.16 | 168.17 | 168.15 | 168.19 | 165.72 | 0.10% | 106 |
| Jul 23, 2026 | 168.16 | 168.16 | 168.05 | 168.03 | 165.57 | -0.08% | 1,328 |
| Jul 22, 2026 | 168.16 | 168.16 | 168.16 | 168.16 | 165.69 | -0.07% | - |
| Jul 21, 2026 | 168.36 | 168.36 | 168.36 | 168.28 | 165.81 | -0.04% | 196 |
| Jul 20, 2026 | 168.40 | 168.53 | 168.40 | 168.34 | 165.87 | -0.12% | 540 |
| Jul 17, 2026 | 168.54 | 168.54 | 168.54 | 168.54 | 166.07 | 0.06% | - |
| Jul 16, 2026 | 168.44 | 168.44 | 168.44 | 168.44 | 165.97 | 0.02% | - |
| Jul 15, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 165.93 | 0.08% | - |
| Jul 14, 2026 | 168.03 | 168.33 | 168.03 | 168.27 | 165.81 | 0.09% | 196 |