Skip to main content
Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.12
+0.01 (0.03%)
Aug 15, 2025, 4:00 PM - Market closed

TRSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202530.1230.1230.1230.1230.120.03%115
Aug 14, 202530.1230.1230.1130.1130.11-0.03%215
Aug 13, 202530.1230.1430.1030.1230.120.07%61,654
Aug 12, 202530.0930.1130.0930.1030.100.02%35,416
Aug 11, 202530.1030.1030.1030.1030.100.02%969
Aug 8, 202530.1030.1030.0930.0930.090.03%3,030
Aug 7, 202530.0830.0930.0730.0830.08-1,397
Aug 6, 202530.0830.0830.0830.0830.080.02%18
Aug 5, 202530.0730.0830.0730.0830.080.02%2,139
Aug 4, 202530.0830.0830.0730.0730.07-4,430
Aug 1, 202530.0730.0730.0730.0730.07-0.23%530
Jul 31, 202530.1630.1630.1430.1430.03-0.03%2,143
Jul 30, 202530.1530.1630.1530.1530.04-2,054
Jul 29, 202530.1530.1630.1430.1530.040.05%9,945
Jul 28, 202530.1530.1530.1330.1430.03-0.02%2,654
Jul 25, 202530.1530.1530.1330.1430.03-0.01%919
Jul 24, 202530.1430.1530.1330.1430.030.02%7,184
Jul 23, 202530.1230.1430.1230.1430.030.02%3,498
Jul 22, 202530.1230.1330.1230.1330.020.03%18,511
Jul 21, 202530.1330.1330.1230.1230.010.03%491
Jul 18, 202530.1130.1230.1130.1130.000.02%2,196
Jul 17, 202530.1030.1130.1030.1130.00-699
Jul 16, 202530.1130.1130.1130.1130.000.02%316
Jul 15, 202530.1030.1130.0930.1029.99-0.03%43,924
Jul 14, 202530.1130.1130.1130.1130.000.05%1,398
Jul 11, 202530.1030.1030.1030.1029.990.03%5
Jul 10, 202530.0930.0930.0930.0929.980.02%210
Jul 9, 202530.0730.0830.0730.0829.97-5,286
Jul 8, 202530.0830.0830.0630.0829.970.02%2,515
Jul 7, 202530.0830.0830.0730.0829.970.02%2,250
Jul 3, 202530.0630.0730.0630.0729.960.03%900
Jul 2, 202530.0630.0630.0630.0629.95-6
Jul 1, 202530.0530.0730.0530.0629.95-0.35%235,644
Jun 30, 202530.1730.1730.1730.1729.950.02%740
Jun 27, 202530.1630.1730.1530.1629.940.03%4,204
Jun 26, 202530.1530.1530.1530.1529.930.02%238
Jun 25, 202530.1430.1530.1430.1529.930.02%191
Jun 24, 202530.1330.1530.1330.1429.92-19,814
Jun 23, 202530.1430.1430.1430.1429.920.02%254
Jun 20, 202530.1430.1430.1430.1429.920.05%30
Jun 18, 202530.1230.1230.1230.1229.900.02%8
Jun 17, 202530.1230.1230.1230.1229.900.02%112
Jun 16, 202530.1130.1230.1130.1129.890.03%3,127
Jun 13, 202530.1030.1030.1030.1029.88-413
Jun 12, 202530.1030.1030.1030.1029.880.02%3
Jun 11, 202530.1030.1030.1030.1029.88-286
Jun 10, 202530.1030.1030.0930.1029.88-79,185
Jun 9, 202530.0930.1030.0930.1029.880.02%4,169
Jun 6, 202530.0930.0930.0930.0929.870.05%3,943
Jun 5, 202530.0830.0830.0830.0829.86-194