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, 202530.1030.1130.0930.1030.100.03%19,880
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
Sep 25, 202530.1530.1730.1530.1629.86-9,274
Sep 24, 202530.1530.1630.1530.1629.86-0.07%2,341
Sep 23, 202530.1530.1830.1530.1829.880.07%275,219
Sep 22, 202530.1630.1629.8230.1629.860.03%9,475
Sep 19, 202530.1530.1530.1530.1529.85-113
Sep 18, 202530.1530.1530.1330.1529.850.03%69,222
Sep 17, 202530.1330.1430.1330.1429.840.02%2,338
Sep 16, 202530.1330.1430.1330.1429.83-0.02%1,877
Sep 15, 202530.1430.1430.1330.1429.840.05%2,230
Sep 12, 202530.1330.1330.1330.1329.820.05%2,577
Sep 11, 202530.1130.1130.1130.1129.81-3,945
Sep 10, 202530.1130.1130.1130.1129.81-0.03%1,011
Sep 9, 202530.1030.1230.1030.1229.820.02%13,181
Sep 8, 202530.1230.1230.1230.1229.810.03%46
Sep 5, 202530.1030.1130.1030.1129.800.05%494
Sep 4, 202530.0830.0930.0830.0929.790.07%2,047
Sep 3, 202530.0730.0930.0730.0729.77-0.03%4,961
Sep 2, 202530.0830.0830.0830.0829.78-0.30%3,885
Aug 29, 202530.1530.1730.1530.1729.760.03%3,474
Aug 28, 202530.1530.1630.1530.1629.760.02%108
Aug 27, 202530.1630.1630.1630.1629.750.02%18
Aug 26, 202530.1630.1630.1530.1529.75-724
Aug 25, 202530.1530.1530.1430.1529.750.02%3,455
Aug 22, 202530.1430.1630.1430.1529.740.05%3,007
Aug 21, 202530.1330.1330.1330.1329.730.03%48
Aug 20, 202530.1330.1330.1230.1229.72-0.02%1,753
Aug 19, 202530.1330.1330.1330.1329.720.02%656
Aug 18, 202530.1130.1230.1130.1229.72-2,420
Aug 15, 202530.1230.1230.1230.1229.720.03%115
Aug 14, 202530.1230.1230.1130.1129.71-0.03%215
Aug 13, 202530.1230.1430.1030.1229.720.07%61,654
Aug 12, 202530.0930.1130.0930.1029.700.02%35,416
Aug 11, 202530.1030.1030.1030.1029.690.02%969
Aug 8, 202530.1030.1030.0930.0929.690.03%3,030
Aug 7, 202530.0830.0930.0730.0829.68-1,397
Aug 6, 202530.0830.0830.0830.0829.680.02%18
Aug 5, 202530.0730.0830.0730.0829.670.02%2,139
Aug 4, 202530.0830.0830.0730.0729.67-4,430
Aug 1, 202530.0730.0730.0730.0729.67-0.23%530
Jul 31, 202530.1630.1630.1430.1429.63-0.03%2,143
Jul 30, 202530.1530.1630.1530.1529.64-2,054
Jul 29, 202530.1530.1630.1430.1529.640.05%9,945
Jul 28, 202530.1530.1530.1330.1429.62-0.02%2,654
Jul 25, 202530.1530.1530.1330.1429.63-0.01%919
Jul 24, 202530.1430.1530.1330.1429.630.02%7,184
Jul 23, 202530.1230.1430.1230.1429.620.02%3,498
Jul 22, 202530.1230.1330.1230.1329.620.03%18,511
Jul 21, 202530.1330.1330.1230.1229.610.03%491
Jul 18, 202530.1130.1230.1130.1129.600.02%2,196
Jul 17, 202530.1030.1130.1030.1129.59-699