Skip to main content
Xtrackers US 0-1 Year Treasury ETF (TRSY)
BATS: TRSY · Real-Time Price · USD
30.19
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
30.19
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

TRSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202630.1930.1930.1830.1930.190.02%1,207
Apr 24, 202630.1930.1930.1830.1830.18-3,608
Apr 23, 202630.1730.1830.1730.1830.180.05%2,733
Apr 22, 202630.1630.1730.1630.1730.170.01%1,433
Apr 21, 202630.1630.1730.1630.1630.16-0.01%41,149
Apr 20, 202630.1730.1730.1730.1730.170.02%1
Apr 17, 202630.1530.1630.1530.1630.160.05%51
Apr 16, 202630.1430.1530.1430.1530.150.02%82
Apr 15, 202630.1430.1530.1430.1430.14-0.03%12,687
Apr 14, 202630.1430.1530.1430.1530.150.05%13,981
Apr 13, 202630.1430.1430.1330.1430.14-3,582
Apr 10, 202630.1330.1430.1330.1430.140.03%44,119
Apr 9, 202630.1330.1330.1230.1330.13-1,834
Apr 8, 202630.1230.1330.1230.1330.13-2,223
Apr 7, 202630.1230.1330.1130.1330.13-60,401
Apr 6, 202630.1430.1430.1230.1330.130.02%38,148
Apr 2, 202630.1230.1230.1230.1230.120.05%13,171
Apr 1, 202630.1130.1130.1130.1130.11-0.17%1,715
Mar 31, 202630.1630.4430.1530.1630.100.01%724,091
Mar 30, 202630.1630.1630.1530.1630.100.03%3,381
Mar 27, 202630.1530.1530.1430.1530.090.05%4,810
Mar 26, 202630.1430.1430.1330.1330.08-0.01%806
Mar 25, 202630.1430.1430.1430.1430.080.02%9,787
Mar 24, 202630.1430.1430.1330.1330.070.01%192,526
Mar 23, 202630.1330.1430.1230.1330.070.01%74,200
Mar 20, 202630.1330.1330.1230.1330.070.04%5,621
Mar 19, 202630.1230.1230.1130.1130.06-0.01%4,867
Mar 18, 202630.1330.1330.1230.1230.06-835
Mar 17, 202630.1230.1330.1230.1230.06-153,572
Mar 16, 202630.1230.1230.1230.1230.06-720
Mar 13, 202630.1230.1230.1230.1230.060.02%4,393
Mar 12, 202630.1130.1230.1030.1130.050.01%422,167
Mar 11, 202630.1030.1130.1030.1130.05-6,470
Mar 10, 202630.1130.1130.1130.1130.050.05%210,180
Mar 9, 202630.0930.1030.0930.0930.03-0.01%657
Mar 6, 202630.0930.1030.0930.0930.040.02%3,576
Mar 5, 202630.0930.0930.0930.0930.03-361
Mar 4, 202630.0930.0930.0930.0930.030.02%388
Mar 3, 202630.0930.0930.0730.0830.020.02%24,900
Mar 2, 202630.0730.0830.0730.0830.02-0.27%1,212
Feb 27, 202630.1530.1630.1530.1630.020.03%891
Feb 26, 202630.1530.1530.1530.1530.01-1,117
Feb 25, 202630.1530.1530.1530.1530.010.02%895
Feb 24, 202630.1330.1430.1330.1430.010.02%2,602
Feb 23, 202630.1430.1430.1330.1430.00-5,735
Feb 20, 202630.1330.1430.1330.1430.000.03%16,615
Feb 19, 202630.1230.1330.1230.1329.99-39,840
Feb 18, 202630.1330.1330.1230.1329.990.03%4,955
Feb 17, 202630.1230.1230.1130.1229.98-796
Feb 13, 202630.1230.1230.1130.1229.980.03%6,007
Feb 12, 202630.1130.1330.1030.1129.97-35,213
Feb 11, 202630.1030.1130.1030.1129.97-8,244
Feb 10, 202630.1130.1130.1030.1129.970.03%23,414
Feb 9, 202630.1030.1030.0930.1029.96-11,178
Feb 6, 202630.1030.1030.1030.1029.960.03%3,630
Feb 5, 202630.0930.0930.0930.0929.950.03%57
Feb 4, 202630.0830.0830.0830.0829.94-5,893
Feb 3, 202630.0730.0830.0730.0829.94-3,911
Feb 2, 202630.0830.0830.0830.0829.94-0.25%29,053
Jan 30, 202630.1730.1730.1530.1529.93-0.02%22,428
Jan 29, 202630.1630.1630.1630.1629.93-6
Jan 28, 202630.1630.1630.1530.1629.930.03%17,411
Jan 27, 202630.1430.1530.1430.1529.92-942
Jan 26, 202630.1530.1530.1430.1529.92-3,849
Jan 23, 202630.1530.1530.1430.1529.920.03%2,531
Jan 22, 202630.1330.1430.1330.1429.91-2,132
Jan 21, 202630.1330.1430.1330.1429.91-42,049
Jan 20, 202630.1330.1430.1330.1429.910.03%1,762
Jan 16, 202630.1330.1330.1230.1329.900.03%77,445
Jan 15, 202630.1230.1230.1230.1229.89-507
Jan 14, 202630.1030.1230.1030.1229.890.05%1,388
Jan 13, 202630.1230.1230.0930.1029.88-0.02%66,236
Jan 12, 202630.1130.1130.1130.1129.880.02%2,559
Jan 9, 202630.1030.1030.0930.1029.880.02%14,291
Jan 8, 202630.1030.1030.1030.1029.87-841
Jan 7, 202630.0930.1030.0930.1029.87-603
Jan 6, 202630.1030.1030.0930.1029.87-4,152
Jan 5, 202630.1030.1030.0830.1029.870.08%3,419
Jan 2, 202630.0830.0830.0730.0729.85-0.02%21,528
Dec 31, 202530.0830.0830.0830.0829.85-41
Dec 30, 202530.0730.0830.0730.0829.85-742
Dec 29, 202530.0830.0830.0730.0829.850.03%126,030
Dec 26, 202530.0630.0730.0630.0729.840.03%270
Dec 24, 202530.0630.0630.0630.0629.830.02%15
Dec 23, 202530.0630.0630.0530.0529.830.03%19,314
Dec 22, 202530.0530.0530.0430.0429.82-0.35%2,219
Dec 19, 202530.1530.1530.1530.1529.820.03%173
Dec 18, 202530.1330.1430.1330.1429.810.02%8,355
Dec 17, 202530.1430.1430.1330.1329.81-0.03%4,377
Dec 16, 202530.1430.1430.1330.1429.820.05%59,053
Dec 15, 202530.1330.1330.1330.1329.80-1,959
Dec 12, 202530.1230.1330.1230.1329.800.03%3,379
Dec 11, 202530.1230.1230.1230.1229.790.03%55
Dec 10, 202530.1030.1130.1030.1129.780.01%690
Dec 9, 202530.1030.1130.1030.1029.780.03%4,039
Dec 8, 202530.1030.1030.1030.1029.77-0.01%292
Dec 5, 202530.1030.1130.0930.1029.780.03%19,880
Dec 4, 202530.0930.1030.0830.0929.770.02%12,016
Dec 3, 202530.0830.0930.0830.0929.760.03%1,544
Dec 2, 202530.0830.0830.0830.0829.75-42,551