Skip to main content
Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.10
+0.01 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
30.10
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

TRSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.1030.1130.1030.1130.110.05%5,730
Dec 4, 202530.0930.1030.0830.0930.090.02%12,016
Dec 3, 202530.0830.0930.0830.0930.090.03%1,544
Dec 2, 202530.0830.0830.0830.0830.08-42,551
Dec 1, 202530.0730.0830.0730.0830.08-0.27%108
Nov 28, 202530.1530.1630.1530.1630.070.02%162
Nov 26, 202530.1530.1530.1430.1530.060.05%25,043
Nov 25, 202530.1430.1430.1330.1430.05-15,089
Nov 24, 202530.1430.1430.1330.1430.05-39,062
Nov 21, 202530.1430.1430.1430.1430.050.03%4,979
Nov 20, 202530.1230.1330.1230.1330.040.03%1,745
Nov 19, 202530.1230.1230.1230.1230.03-0.01%543
Nov 18, 202530.1130.1230.1130.1230.030.04%17,636
Nov 17, 202530.1130.1130.1030.1130.020.02%1,741
Nov 14, 202530.1130.1130.1030.1030.010.02%2,215
Nov 13, 202530.1030.1030.1030.1030.01-0.02%2,081
Nov 12, 202530.1030.1030.1030.1030.010.02%2,393
Nov 11, 202530.0930.1030.0930.1030.01-5,820
Nov 10, 202530.0930.1030.0930.1030.010.03%892
Nov 7, 202530.1030.1030.0930.0930.00-0.02%1,085
Nov 6, 202530.0830.1030.0730.0930.000.05%26,477
Nov 5, 202530.0630.0830.0630.0829.99-0.02%1,322
Nov 4, 202530.0830.0930.0730.0829.990.05%215,079
Nov 3, 202530.0730.0730.0730.0729.98-0.38%73
Oct 31, 202530.1730.1830.1730.1829.990.07%3,049
Oct 30, 202530.1730.1730.1630.1629.97-0.03%645
Oct 29, 202530.1730.1830.1730.1729.98-5,430
Oct 28, 202530.1730.1730.1630.1729.980.05%59,635
Oct 27, 202530.1630.1630.1430.1629.970.04%7,013
Oct 24, 202530.1530.1530.1430.1429.950.01%3,895
Oct 23, 202530.1430.1430.1430.1429.95-3
Oct 22, 202530.1330.1430.1330.1429.95-370
Oct 21, 202530.1430.1430.1330.1429.950.03%23,015
Oct 20, 202530.1230.1430.1230.1329.94-2,468
Oct 17, 202530.1430.1430.1330.1329.94-912
Oct 16, 202530.1330.1330.1230.1329.940.07%6,198
Oct 15, 202530.1130.1130.1130.1129.92-3
Oct 14, 202530.1030.1230.1030.1129.920.02%5,449
Oct 13, 202530.1130.1130.1130.1129.92-0.02%84
Oct 10, 202530.1130.1130.1130.1129.920.07%194
Oct 9, 202530.0930.0930.0930.0929.90-220
Oct 8, 202530.1030.1030.0930.0929.90-297
Oct 7, 202530.0830.1030.0730.0929.900.02%7,736
Oct 6, 202530.0930.0930.0830.0929.900.02%705
Oct 3, 202530.0830.0830.0730.0829.890.03%1,314
Oct 2, 202530.0730.0730.0730.0729.88-314
Oct 1, 202530.0830.0830.0730.0729.88-0.36%144
Sep 30, 202530.1930.1930.1730.1829.880.02%12,643
Sep 29, 202530.1730.1830.1730.1829.870.02%1,723
Sep 26, 202530.1730.1730.1730.1729.870.03%3