Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.16
+0.01 (0.03%)
At close: Jun 27, 2025, 4:00 PM
30.16
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
TRSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.16 | 30.17 | 30.15 | 30.16 | 30.16 | 0.03% | 4,204 |
| Jun 26, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.02% | 238 |
| Jun 25, 2025 | 30.14 | 30.15 | 30.14 | 30.15 | 30.15 | 0.02% | 191 |
| Jun 24, 2025 | 30.13 | 30.15 | 30.13 | 30.14 | 30.14 | - | 19,814 |
| Jun 23, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.02% | 254 |
| Jun 20, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.05% | 30 |
| Jun 18, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.02% | 8 |
| Jun 17, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.02% | 112 |
| Jun 16, 2025 | 30.11 | 30.12 | 30.11 | 30.11 | 30.11 | 0.03% | 3,127 |
| Jun 13, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 413 |
| Jun 12, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.02% | 3 |
| Jun 11, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 286 |
| Jun 10, 2025 | 30.10 | 30.10 | 30.09 | 30.10 | 30.10 | - | 79,185 |
| Jun 9, 2025 | 30.09 | 30.10 | 30.09 | 30.10 | 30.10 | 0.02% | 4,169 |
| Jun 6, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.05% | 3,943 |
| Jun 5, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - | 194 |
| Jun 4, 2025 | 30.07 | 30.08 | 30.07 | 30.08 | 30.08 | 0.03% | 272 |
| Jun 3, 2025 | 30.06 | 30.07 | 30.06 | 30.07 | 30.07 | - | 12,469 |
| Jun 2, 2025 | 30.07 | 30.07 | 30.06 | 30.07 | 30.07 | -0.31% | 4,880 |
| May 30, 2025 | 30.16 | 30.17 | 30.16 | 30.16 | 30.06 | 0.03% | 503 |
| May 29, 2025 | 30.15 | 30.16 | 30.14 | 30.15 | 30.05 | 0.02% | 6,250 |
| May 28, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.04 | - | 1,786 |
| May 27, 2025 | 30.15 | 30.15 | 30.14 | 30.15 | 30.04 | 0.02% | 1,345 |
| May 23, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.04 | 0.03% | 332 |
| May 22, 2025 | 30.13 | 30.14 | 30.12 | 30.13 | 30.03 | 0.02% | 1,762 |
| May 21, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.02 | -0.02% | 7 |
| May 20, 2025 | 30.12 | 30.14 | 30.11 | 30.13 | 30.03 | 0.03% | 25,671 |
| May 19, 2025 | 30.12 | 30.13 | 30.11 | 30.12 | 30.02 | 0.02% | 10,864 |
| May 16, 2025 | 30.11 | 30.12 | 30.11 | 30.12 | 30.01 | 0.03% | 534 |
| May 15, 2025 | 30.10 | 30.12 | 30.10 | 30.11 | 30.00 | 0.02% | 28,727 |
| May 14, 2025 | 30.10 | 30.10 | 30.09 | 30.10 | 30.00 | 0.02% | 18,937 |
| May 13, 2025 | 30.09 | 30.10 | 30.09 | 30.10 | 29.99 | -0.02% | 213,343 |
| May 12, 2025 | 30.10 | 30.10 | 30.09 | 30.10 | 30.00 | 0.02% | 12,061 |
| May 9, 2025 | 30.09 | 30.10 | 30.09 | 30.10 | 29.99 | 0.03% | 1,139 |
| May 8, 2025 | 30.08 | 30.09 | 30.08 | 30.09 | 29.98 | 0.02% | 2,788 |
| May 7, 2025 | 30.09 | 30.09 | 30.08 | 30.08 | 29.98 | - | 489,920 |
| May 6, 2025 | 30.10 | 30.10 | 30.08 | 30.08 | 29.98 | 0.02% | 3,076 |
| May 5, 2025 | 30.07 | 30.08 | 30.07 | 30.08 | 29.97 | 0.02% | 135 |
| May 2, 2025 | 30.06 | 30.08 | 30.06 | 30.07 | 29.97 | 0.02% | 1,850 |
| May 1, 2025 | 30.07 | 30.09 | 30.07 | 30.07 | 29.96 | -0.28% | 7,913 |
| Apr 30, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.97 | 0.03% | 1,054 |
| Apr 29, 2025 | 30.13 | 30.14 | 30.12 | 30.14 | 29.96 | -0.82% | 7,161 |
| Apr 28, 2025 | 30.14 | 30.39 | 30.14 | 30.39 | 30.21 | 0.86% | 4,644 |
| Apr 25, 2025 | 30.14 | 30.14 | 30.12 | 30.13 | 29.95 | 0.03% | 2,259 |
| Apr 24, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.94 | - | 265 |
| Apr 23, 2025 | 30.08 | 30.12 | 30.08 | 30.12 | 29.94 | 0.02% | 11,218 |
| Apr 22, 2025 | 30.13 | 30.14 | 30.12 | 30.12 | 29.94 | -0.05% | 13,692 |
| Apr 21, 2025 | 30.13 | 30.13 | 30.12 | 30.13 | 29.95 | 0.07% | 8,050 |
| Apr 17, 2025 | 30.11 | 30.11 | 30.10 | 30.11 | 29.93 | - | 300 |
| Apr 16, 2025 | 30.08 | 30.11 | 30.08 | 30.11 | 29.93 | 0.07% | 6,243 |