Skip to main content
Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.09
0.00 (0.01%)
Mar 6, 2026, 4:00 PM EST - Market closed

TRSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.0930.1030.0930.0930.090.02%3,576
Mar 5, 202630.0930.0930.0930.0930.09-361
Mar 4, 202630.0930.0930.0930.0930.090.02%388
Mar 3, 202630.0930.0930.0730.0830.080.02%24,900
Mar 2, 202630.0730.0830.0730.0830.08-0.27%1,212
Feb 27, 202630.1530.1630.1530.1630.080.03%891
Feb 26, 202630.1530.1530.1530.1530.07-1,117
Feb 25, 202630.1530.1530.1530.1530.070.02%895
Feb 24, 202630.1330.1430.1330.1430.060.02%2,602
Feb 23, 202630.1430.1430.1330.1430.06-5,735
Feb 20, 202630.1330.1430.1330.1430.060.03%16,615
Feb 19, 202630.1230.1330.1230.1330.05-39,840
Feb 18, 202630.1330.1330.1230.1330.050.03%4,955
Feb 17, 202630.1230.1230.1130.1230.04-796
Feb 13, 202630.1230.1230.1130.1230.040.03%6,007
Feb 12, 202630.1130.1330.1030.1130.03-35,213
Feb 11, 202630.1030.1130.1030.1130.03-8,244
Feb 10, 202630.1130.1130.1030.1130.030.03%23,414
Feb 9, 202630.1030.1030.0930.1030.02-11,178
Feb 6, 202630.1030.1030.1030.1030.020.03%3,630
Feb 5, 202630.0930.0930.0930.0930.010.03%57
Feb 4, 202630.0830.0830.0830.0830.00-5,893
Feb 3, 202630.0730.0830.0730.0830.00-3,911
Feb 2, 202630.0830.0830.0830.0830.00-0.25%29,053
Jan 30, 202630.1730.1730.1530.1529.98-0.02%22,428
Jan 29, 202630.1630.1630.1630.1629.99-6
Jan 28, 202630.1630.1630.1530.1629.990.03%17,411
Jan 27, 202630.1430.1530.1430.1529.98-942
Jan 26, 202630.1530.1530.1430.1529.98-3,849
Jan 23, 202630.1530.1530.1430.1529.980.03%2,531
Jan 22, 202630.1330.1430.1330.1429.97-2,132
Jan 21, 202630.1330.1430.1330.1429.97-42,049
Jan 20, 202630.1330.1430.1330.1429.970.03%1,762
Jan 16, 202630.1330.1330.1230.1329.960.03%77,445
Jan 15, 202630.1230.1230.1230.1229.95-507
Jan 14, 202630.1030.1230.1030.1229.950.05%1,388
Jan 13, 202630.1230.1230.0930.1029.93-0.02%66,236
Jan 12, 202630.1130.1130.1130.1129.940.02%2,559
Jan 9, 202630.1030.1030.0930.1029.930.02%14,291
Jan 8, 202630.1030.1030.1030.1029.93-841
Jan 7, 202630.0930.1030.0930.1029.93-603
Jan 6, 202630.1030.1030.0930.1029.93-4,152
Jan 5, 202630.1030.1030.0830.1029.930.08%3,419
Jan 2, 202630.0830.0830.0730.0729.90-0.02%21,528
Dec 31, 202530.0830.0830.0830.0829.91-41
Dec 30, 202530.0730.0830.0730.0829.91-742
Dec 29, 202530.0830.0830.0730.0829.910.03%126,030
Dec 26, 202530.0630.0730.0630.0729.900.03%270
Dec 24, 202530.0630.0630.0630.0629.890.02%15
Dec 23, 202530.0630.0630.0530.0529.880.03%19,314
Dec 22, 202530.0530.0530.0430.0429.87-0.35%2,219
Dec 19, 202530.1530.1530.1530.1529.880.03%173
Dec 18, 202530.1330.1430.1330.1429.870.02%8,355
Dec 17, 202530.1430.1430.1330.1329.86-0.03%4,377
Dec 16, 202530.1430.1430.1330.1429.870.05%59,053
Dec 15, 202530.1330.1330.1330.1329.86-1,959
Dec 12, 202530.1230.1330.1230.1329.860.03%3,379
Dec 11, 202530.1230.1230.1230.1229.850.03%55
Dec 10, 202530.1030.1130.1030.1129.840.01%690
Dec 9, 202530.1030.1130.1030.1029.840.03%4,039
Dec 8, 202530.1030.1030.1030.1029.83-0.01%292
Dec 5, 202530.1030.1130.0930.1029.830.03%19,880
Dec 4, 202530.0930.1030.0830.0929.820.02%12,016
Dec 3, 202530.0830.0930.0830.0929.820.03%1,544
Dec 2, 202530.0830.0830.0830.0829.81-42,551
Dec 1, 202530.0730.0830.0730.0829.81-0.27%108
Nov 28, 202530.1530.1630.1530.1629.800.02%162
Nov 26, 202530.1530.1530.1430.1529.800.05%25,043
Nov 25, 202530.1430.1430.1330.1429.78-15,089
Nov 24, 202530.1430.1430.1330.1429.78-39,062
Nov 21, 202530.1430.1430.1430.1429.780.03%4,979
Nov 20, 202530.1230.1330.1230.1329.770.03%1,745
Nov 19, 202530.1230.1230.1230.1229.76-0.01%543
Nov 18, 202530.1130.1230.1130.1229.770.04%17,636
Nov 17, 202530.1130.1130.1030.1129.760.02%1,741
Nov 14, 202530.1130.1130.1030.1029.750.02%2,215
Nov 13, 202530.1030.1030.1030.1029.75-0.02%2,081
Nov 12, 202530.1030.1030.1030.1029.750.02%2,393
Nov 11, 202530.0930.1030.0930.1029.75-5,820
Nov 10, 202530.0930.1030.0930.1029.750.03%892
Nov 7, 202530.1030.1030.0930.0929.74-0.02%1,085
Nov 6, 202530.0830.1030.0730.0929.740.05%26,477
Nov 5, 202530.0630.0830.0630.0829.73-0.02%1,322
Nov 4, 202530.0830.0930.0730.0829.730.05%215,079
Nov 3, 202530.0730.0730.0730.0729.72-0.38%73
Oct 31, 202530.1730.1830.1730.1829.730.07%3,049
Oct 30, 202530.1730.1730.1630.1629.71-0.03%645
Oct 29, 202530.1730.1830.1730.1729.72-5,430
Oct 28, 202530.1730.1730.1630.1729.720.05%59,635
Oct 27, 202530.1630.1630.1430.1629.700.04%7,013
Oct 24, 202530.1530.1530.1430.1429.690.01%3,895
Oct 23, 202530.1430.1430.1430.1429.69-3
Oct 22, 202530.1330.1430.1330.1429.69-370
Oct 21, 202530.1430.1430.1330.1429.690.03%23,015
Oct 20, 202530.1230.1430.1230.1329.68-2,468
Oct 17, 202530.1430.1430.1330.1329.68-912
Oct 16, 202530.1330.1330.1230.1329.680.07%6,198
Oct 15, 202530.1130.1130.1130.1129.66-3
Oct 14, 202530.1030.1230.1030.1129.660.02%5,449
Oct 13, 202530.1130.1130.1130.1129.65-0.02%84