Xtrackers US Treasuries UCITS ETF (LON:XUTG)
London · Delayed Price · Currency is GBP 9.26
0.00 (-0.01%)
Last updated: Sep 22, 2026, 10:50 AM GMT
LON:XUTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.27 | 9.27 | 9.27 | 9.26 | 9.26 | -0.01% | 442 |
| Sep 21, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.23% | 1,573 |
| Sep 18, 2026 | 9.27 | 9.27 | 9.25 | 9.24 | 9.24 | -0.31% | 1,366 |
| Sep 17, 2026 | 9.26 | 9.27 | 9.26 | 9.27 | 9.27 | 0.11% | 1,155 |
| Sep 16, 2026 | 9.24 | 9.25 | 9.24 | 9.26 | 9.26 | 0.20% | 1,097 |
| Sep 15, 2026 | 9.23 | 9.24 | 9.24 | 9.24 | 9.24 | -0.11% | 3,281 |
| Sep 14, 2026 | 9.25 | 9.25 | 9.24 | 9.25 | 9.25 | -0.16% | 517 |
| Sep 11, 2026 | 9.27 | 9.27 | 9.27 | 9.26 | 9.26 | -0.06% | 1,617 |
| Sep 10, 2026 | 9.30 | 9.30 | 9.30 | 9.27 | 9.27 | -0.38% | 322 |
| Sep 9, 2026 | 9.32 | 9.33 | 9.32 | 9.30 | 9.30 | -0.30% | 1,957 |
| Sep 8, 2026 | 9.32 | 9.32 | 9.32 | 9.33 | 9.33 | 0.10% | 12 |
| Sep 7, 2026 | 9.33 | 9.33 | 9.33 | 9.32 | 9.32 | -0.14% | 235 |
| Sep 4, 2026 | 9.35 | 9.35 | 9.34 | 9.34 | 9.34 | -0.11% | 3,561 |
| Sep 3, 2026 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | 0.33% | 6,096 |
| Sep 2, 2026 | 9.31 | 9.32 | 9.31 | 9.32 | 9.32 | -0.16% | 1,216 |
| Sep 1, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.30% | - |
| Aug 28, 2026 | 9.37 | 9.37 | 9.37 | 9.36 | 9.36 | -0.25% | 959 |
| Aug 27, 2026 | 9.39 | 9.39 | 9.38 | 9.38 | 9.38 | 0.03% | 1,492 |
| Aug 26, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.05% | 1,488 |
| Aug 25, 2026 | 9.35 | 9.39 | 9.35 | 9.38 | 9.38 | 0.23% | 2,232 |
| Aug 24, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.28% | 2,048 |
| Aug 21, 2026 | 9.35 | 9.35 | 9.34 | 9.34 | 9.34 | -0.14% | 3,836 |
| Aug 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.19% | 1,185 |
| Aug 19, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.40% | - |
| Aug 18, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.07% | 525 |
| Aug 17, 2026 | 9.35 | 9.35 | 9.33 | 9.34 | 9.34 | -0.12% | 13,201 |
| Aug 14, 2026 | 9.36 | 9.36 | 9.36 | 9.35 | 9.35 | -0.19% | 903 |
| Aug 13, 2026 | 9.36 | 9.36 | 9.36 | 9.37 | 9.37 | 0.19% | 1,615 |
| Aug 12, 2026 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | 0.14% | 11,987 |
| Aug 11, 2026 | 9.33 | 9.34 | 9.33 | 9.34 | 9.34 | 0.05% | 39,778 |
| Aug 10, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.20% | - |
| Aug 7, 2026 | 9.34 | 9.34 | 9.34 | 9.35 | 9.35 | 0.05% | 1,536 |
| Aug 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.14% | 259 |
| Aug 5, 2026 | 9.36 | 9.37 | 9.36 | 9.36 | 9.36 | 0.09% | 1,819 |
| Aug 4, 2026 | 9.32 | 9.33 | 9.32 | 9.35 | 9.35 | 0.31% | 2,578 |
| Aug 3, 2026 | 9.33 | 9.33 | 9.33 | 9.32 | 9.32 | 0.25% | 844 |
| Jul 31, 2026 | 9.34 | 9.34 | 9.34 | 9.30 | 9.30 | -0.33% | 332 |
| Jul 30, 2026 | 9.32 | 9.33 | 9.32 | 9.33 | 9.33 | -0.18% | 775 |
| Jul 29, 2026 | 9.36 | 9.36 | 9.36 | 9.35 | 9.35 | -0.19% | 1,195 |
| Jul 28, 2026 | 9.35 | 9.35 | 9.35 | 9.36 | 9.36 | 0.24% | 243 |
| Jul 27, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.09% | 273 |
| Jul 24, 2026 | 9.31 | 9.33 | 9.31 | 9.33 | 9.33 | 0.32% | 15,585 |
| Jul 23, 2026 | 9.31 | 9.31 | 9.31 | 9.30 | 9.30 | -0.27% | 1,440 |
| Jul 22, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.18% | 821 |
| Jul 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.16% | 1,416 |
| Jul 20, 2026 | 9.38 | 9.39 | 9.37 | 9.36 | 9.36 | -0.37% | 1,527 |
| Jul 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.30% | 2,829 |
| Jul 16, 2026 | 9.37 | 9.37 | 9.36 | 9.37 | 9.37 | -0.12% | 829 |
| Jul 15, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.07% | - |
| Jul 14, 2026 | 9.34 | 9.34 | 9.34 | 9.37 | 9.37 | 0.22% | 626 |