Dark

TRSY
Xtrackers US 0-1 Year Treasury ETF
stock BATS ETF

At Close

Sep 29, 2026 3:59:45 PM EDT

30.18USD0.000%(+30.18)21,170

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

30.11USD0.000%(+30.11)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	30.2000	30.2000	30.1900	30.1950	+0.017%	2,009	0.000%
2026-09-29	30.1800	30.2000	30.1800	30.1898	-0.000%	40,264	+0.017%
2026-09-28	30.1892	30.1899	30.1800	30.1899	+0.049%	9,459	+0.017%
2026-09-25	30.1800	30.1900	30.1700	30.1750	0.000%	51,803	+0.066%
2026-09-24	30.1750	30.1791	30.1700	30.1750	+0.033%	2,577	+0.066%
2026-09-23	30.1701	30.1750	30.1600	30.1650	0.000%	4,004	+0.099%
2026-09-22	30.1800	30.1800	30.1609	30.1650	0.000%	43,713	+0.099%
2026-09-21	30.1650	30.1699	30.1600	30.1650	0.000%	2,473	+0.099%
2026-09-18	30.1600	30.1660	30.1600	30.1650	+0.030%	4,361	+0.099%
2026-09-17	30.1550	30.1594	30.1508	30.1559	+0.053%	3,556	+0.130%
2026-09-16	30.1599	30.1600	30.1400	30.1400	-0.050%	42,184	+0.182%
2026-09-15	30.1700	30.1700	30.1501	30.1550	0.000%	317,595	+0.133%
2026-09-14	30.1408	30.1550	30.1400	30.1550	+0.033%	5,371	+0.133%
2026-09-11	30.1556	30.1556	30.1400	30.1450	+0.017%	22,873	+0.166%
2026-09-10	30.1450	30.1490	30.1400	30.1400	-0.017%	165,451	+0.182%
2026-09-09	30.1412	30.1500	30.1400	30.1450	0.000%	63,394	+0.166%
2026-09-08	30.1400	30.1500	30.1400	30.1450	-0.017%	13,505	+0.166%
2026-09-04	30.1500	30.1500	30.1401	30.1500	+0.050%	4,285	+0.149%
2026-09-03	30.1350	30.1350	30.1344	30.1350	+0.033%	1,150	+0.199%
2026-09-02	30.1250	30.1299	30.1250	30.1250	0.000%	11,378	+0.232%
2026-09-01	30.1200	30.1300	30.1200	30.1250	-0.314%	46,660	+0.232%
2026-08-31	30.2900	30.2900	30.2100	30.2200	0.000%	62,604	-0.083%
2026-08-28	30.2190	30.2200	30.2100	30.2200	+0.033%	38,675	-0.083%
2026-08-27	30.2000	30.2100	30.2000	30.2100	0.000%	27,594	-0.050%
2026-08-26	30.2100	30.2100	30.2010	30.2100	+0.017%	20,553	-0.050%
2026-08-25	30.2000	30.2100	30.2000	30.2050	+0.017%	67,325	-0.033%
2026-08-24	30.1950	30.2100	30.1900	30.2000	0.000%	17,163	-0.017%
2026-08-21	30.1900	30.2000	30.1900	30.2000	+0.017%	9,153	-0.017%
2026-08-20	30.1850	30.2000	30.1850	30.1950	+0.017%	10,331	0.000%
2026-08-19	30.1850	30.1900	30.1809	30.1900	+0.017%	6,802	+0.017%
2026-08-18	30.1890	30.1900	30.1800	30.1850	+0.033%	35,591	+0.033%
2026-08-17	30.1800	30.1800	30.1750	30.1750	-0.017%	1,284	+0.066%
2026-08-14	30.2200	30.2200	30.1703	30.1800	+0.033%	82,491	+0.050%
2026-08-13	30.1600	30.1700	30.1600	30.1700	+0.017%	12,593	+0.083%
2026-08-12	30.1700	30.1700	30.1601	30.1650	+0.017%	7,269	+0.099%
2026-08-11	30.1500	30.1600	30.1500	30.1600	+0.017%	58,877	+0.116%
2026-08-10	30.1500	30.1589	30.1500	30.1550	+0.033%	985	+0.133%
2026-08-07	30.1500	30.1600	30.1400	30.1450	+0.033%	15,450	+0.166%
2026-08-06	30.1350	30.1350	30.1300	30.1350	0.000%	1,135	+0.199%
2026-08-05	30.1350	30.1400	30.1301	30.1350	+0.017%	13,939	+0.199%
2026-08-04	30.1310	30.1490	30.1300	30.1300	+0.050%	114,100	+0.216%
2026-08-03	30.1112	30.1150	30.1112	30.1150	-0.265%	346	+0.266%
2026-07-31	30.1910	30.2000	30.1903	30.1950	0.000%	9,909	0.000%
2026-07-30	30.1950	30.2100	30.1900	30.1950	0.000%	28,773	0.000%
2026-07-29	30.1900	30.2000	30.1800	30.1950	-0.017%	30,644	0.000%
2026-07-28	30.1900	30.2000	30.1800	30.2000	0.000%	371,421	-0.017%
2026-07-27	30.1800	30.2000	30.1800	30.2000	+0.083%	10,917	-0.017%
2026-07-24	30.1700	30.1799	30.1700	30.1750	+0.017%	13,661	+0.066%
2026-07-23	30.1650	30.1800	30.1601	30.1700	+0.033%	21,109	+0.083%
2026-07-22	30.1600	30.1700	30.1500	30.1600	0.000%	72,760	+0.116%
2026-07-21	30.1600	30.1700	30.1501	30.1600	-0.017%	38,345	+0.116%
2026-07-20	30.1500	30.2500	30.1500	30.1650	+0.033%	86,444	+0.099%
2026-07-17	30.1600	30.1600	30.1547	30.1550	+0.033%	15,331	+0.133%
2026-07-16	30.1500	30.1500	30.1400	30.1450	0.000%	2,564	+0.166%
2026-07-15	30.1485	30.1499	30.1409	30.1450	0.000%	4,403	+0.166%
2026-07-14	30.1500	30.1500	30.1400	30.1450	+0.033%	55,460	+0.166%
2026-07-13	30.1350	30.1400	30.1300	30.1350	0.000%	17,909	+0.199%
2026-07-10	30.1350	30.1400	30.1350	30.1350	+0.033%	74,568	+0.199%
2026-07-09	30.1250	30.1300	30.1200	30.1250	+0.017%	4,475	+0.232%
2026-07-08	30.1200	30.1200	30.1100	30.1200	+0.017%	1,473	+0.249%
2026-07-07	30.1100	30.1300	30.1100	30.1150	-0.033%	59,160	+0.266%
2026-07-06	30.1200	30.1300	30.1200	30.1250	+0.033%	7,219	+0.232%
2026-07-02	30.1191	30.1200	30.1100	30.1150	+0.066%	1,855	+0.266%
2026-07-01	30.0900	30.1000	30.0900	30.0950	-0.298%	8,447	+0.332%
2026-06-30	30.1900	30.1950	30.1850	30.1850	0.000%	62,978	+0.033%
2026-06-29	30.1800	30.1900	30.1700	30.1850	+0.017%	75,204	+0.033%
2026-06-26	30.1800	30.1800	30.1711	30.1800	+0.033%	1,547	+0.050%
2026-06-25	30.1629	30.1800	30.1629	30.1700	0.000%	42,918	+0.083%
2026-06-24	30.1700	30.1799	30.1600	30.1700	+0.017%	9,738	+0.083%
2026-06-23	30.1650	30.1700	30.1600	30.1650	0.000%	68,047	+0.099%
2026-06-22	30.1500	30.1700	30.1500	30.1650	+0.033%	51,238	+0.099%
2026-06-18	30.1600	30.1700	30.1550	30.1550	-0.050%	9,607	+0.133%
2026-06-17	30.1500	30.2500	30.1500	30.1700	+0.033%	59,236	+0.083%
2026-06-16	30.1400	30.1600	30.1400	30.1600	+0.050%	101,440	+0.116%
2026-06-15	30.1500	30.1500	30.1450	30.1450	0.000%	1,436	+0.166%
2026-06-12	30.1450	30.1500	30.1450	30.1450	+0.033%	11,718	+0.166%
2026-06-11	30.1350	30.1400	30.1300	30.1350	0.000%	5,285	+0.199%
2026-06-10	30.1350	30.1400	30.1350	30.1350	+0.033%	34,183	+0.199%
2026-06-09	30.1300	30.1300	30.1250	30.1250	0.000%	49,493	+0.232%
2026-06-08	30.1200	30.1291	30.1200	30.1250	0.000%	1,968	+0.232%
2026-06-05	30.1205	30.1299	30.1205	30.1250	+0.017%	3,653	+0.232%
2026-06-04	30.1150	30.1200	30.1150	30.1200	-0.017%	60,570	+0.249%
2026-06-03	30.1200	30.1299	30.1200	30.1250	+0.066%	14,922	+0.232%
2026-06-02	30.1100	30.1100	30.1000	30.1050	0.000%	175,155	+0.299%
2026-06-01	30.1100	30.1100	30.1050	30.1050	-0.298%	1,785	+0.299%
2026-05-29	30.1950	30.1950	30.1900	30.1950	+0.033%	2,277	0.000%
2026-05-28	30.1803	30.1900	30.1803	30.1850	+0.033%	6,589	+0.033%
2026-05-27	30.1799	30.1799	30.1700	30.1750	0.000%	59,568	+0.066%
2026-05-26	30.1800	30.1800	30.1750	30.1750	+0.017%	7,712	+0.066%
2026-05-22	30.1700	30.2050	30.1600	30.1700	+0.017%	150,408	+0.083%
2026-05-21	30.1603	30.1699	30.1600	30.1650	-0.017%	9,749	+0.099%
2026-05-20	30.1691	30.1700	30.1691	30.1700	+0.050%	7,751	+0.083%
2026-05-19	30.1550	30.1600	30.1500	30.1550	0.000%	25,924	+0.133%
2026-05-18	30.1550	30.1600	30.1550	30.1550	0.000%	3,133	+0.133%
2026-05-15	30.1588	30.1588	30.1550	30.1550	+0.017%	150	+0.133%
2026-05-14	30.1499	30.1500	30.1499	30.1500	+0.017%	4,422	+0.149%
2026-05-13	30.1350	30.1499	30.1350	30.1450	-0.017%	3,091	+0.166%
2026-05-12	30.1398	30.1500	30.1308	30.1500	+0.050%	9,065	+0.149%
2026-05-11	30.1350	30.1500	30.1350	30.1350	0.000%	49,975	+0.199%
2026-05-08	30.1400	30.1400	30.1300	30.1350	+0.050%	82,499	+0.199%
2026-05-07	30.1250	30.1299	30.1141	30.1200	-0.000%	4,228	+0.249%
2026-05-06	30.1200	30.1201	30.1200	30.1201	+0.017%	978	+0.249%
2026-05-05	30.1101	30.1200	30.1100	30.1150	0.000%	41,515	+0.266%
2026-05-04	30.1100	30.1199	30.1100	30.1150	+0.017%	2,643	+0.266%
2026-05-01	30.1100	30.1200	30.1000	30.1100	-0.265%	337,164	+0.282%
2026-04-30	30.1900	30.1934	30.1900	30.1900	0.000%	3,278	+0.017%
2026-04-29	30.1850	30.1900	30.1800	30.1900	+0.017%	34,954	+0.017%
2026-04-28	30.1800	30.1850	30.1800	30.1850	0.000%	66,037	+0.033%
2026-04-27	30.1850	30.1850	30.1800	30.1850	+0.017%	1,208	+0.033%
2026-04-24	30.1900	30.1900	30.1800	30.1800	0.000%	3,609	+0.050%
2026-04-23	30.1800	30.1800	30.1800	30.1800	+0.050%	8,512	+0.050%
2026-04-22	30.1650	30.1700	30.1650	30.1650	+0.010%	9,398	+0.099%
2026-04-21	30.1600	30.1700	30.1600	30.1619	-0.010%	41,150	+0.110%
2026-04-20	30.1600	30.1700	30.1600	30.1650	+0.017%	491	+0.099%
2026-04-17	30.1500	30.1600	30.1500	30.1600	+0.050%	1,048	+0.116%
2026-04-16	30.1450	30.1450	30.1450	30.1450	+0.017%	1,109	+0.166%
2026-04-15	30.1400	30.1500	30.1400	30.1400	-0.033%	12,688	+0.182%
2026-04-14	30.1400	30.1500	30.1400	30.1500	+0.050%	13,982	+0.149%
2026-04-13	30.1350	30.1350	30.1300	30.1350	0.000%	3,582	+0.199%
2026-04-10	30.1300	30.1400	30.1300	30.1350	+0.033%	44,119	+0.199%
2026-04-09	30.1300	30.1300	30.1200	30.1250	0.000%	1,835	+0.232%
2026-04-08	30.1201	30.1250	30.1200	30.1250	0.000%	2,224	+0.232%
2026-04-07	30.1200	30.1250	30.1100	30.1250	0.000%	60,401	+0.232%
2026-04-06	30.1400	30.1400	30.1200	30.1250	+0.017%	38,148	+0.232%
2026-04-02	30.1150	30.1200	30.1150	30.1200	+0.050%	13,172	+0.249%
2026-04-01	30.1080	30.1099	30.1050	30.1050	-0.172%	1,716	+0.299%
2026-03-31	30.1550	30.4400	30.1500	30.1570	+0.007%	724,092	+0.126%
2026-03-30	30.1600	30.1600	30.1500	30.1550	+0.033%	3,382	+0.133%
2026-03-27	30.1492	30.1492	30.1400	30.1450	+0.046%	4,811	+0.166%
2026-03-26	30.1350	30.1350	30.1300	30.1310	-0.013%	807	+0.212%
2026-03-25	30.1400	30.1400	30.1350	30.1350	+0.017%	9,788	+0.199%
2026-03-24	30.1350	30.1400	30.1300	30.1300	+0.007%	192,527	+0.216%
2026-03-23	30.1300	30.1400	30.1200	30.1280	+0.010%	74,201	+0.222%
2026-03-20	30.1300	30.1300	30.1200	30.1250	+0.043%	5,622	+0.232%
2026-03-19	30.1200	30.1200	30.1100	30.1120	-0.010%	4,867	+0.276%
2026-03-18	30.1289	30.1289	30.1150	30.1150	0.000%	836	+0.266%
2026-03-17	30.1200	30.1300	30.1150	30.1150	0.000%	153,573	+0.266%
2026-03-16	30.1198	30.1198	30.1150	30.1150	0.000%	720	+0.266%
2026-03-13	30.1190	30.1200	30.1150	30.1150	+0.023%	4,394	+0.266%
2026-03-12	30.1100	30.1200	30.1016	30.1080	+0.010%	422,168	+0.289%
2026-03-11	30.1000	30.1099	30.1000	30.1050	0.000%	6,471	+0.299%
2026-03-10	30.1099	30.1100	30.1050	30.1050	+0.050%	210,181	+0.299%
2026-03-09	30.0900	30.0950	30.0900	30.0900	-0.007%	658	+0.349%
2026-03-06	30.0913	30.0950	30.0900	30.0920	+0.023%	3,577	+0.342%
2026-03-05	30.0850	30.0850	30.0850	30.0850	0.000%	362	+0.366%
2026-03-04	30.0850	30.0850	30.0850	30.0850	+0.017%	389	+0.366%
2026-03-03	30.0900	30.0900	30.0700	30.0800	+0.017%	24,901	+0.382%
2026-03-02	30.0700	30.0800	30.0700	30.0750	-0.265%	1,213	+0.399%
2026-02-27	30.1504	30.1550	30.1504	30.1550	+0.033%	892	+0.133%
2026-02-26	30.1499	30.1499	30.1450	30.1450	0.000%	1,118	+0.166%
2026-02-25	30.1450	30.1450	30.1450	30.1450	+0.017%	896	+0.166%
2026-02-24	30.1317	30.1400	30.1317	30.1400	+0.017%	2,603	+0.182%
2026-02-23	30.1399	30.1400	30.1300	30.1350	0.000%	5,735	+0.199%
2026-02-20	30.1300	30.1400	30.1300	30.1350	+0.033%	16,615	+0.199%
2026-02-19	30.1200	30.1300	30.1200	30.1250	0.000%	39,840	+0.232%
2026-02-18	30.1300	30.1300	30.1200	30.1250	+0.033%	4,955	+0.232%
2026-02-17	30.1185	30.1185	30.1108	30.1150	0.000%	796	+0.266%
2026-02-13	30.1150	30.1200	30.1100	30.1150	+0.033%	6,007	+0.266%
2026-02-12	30.1100	30.1300	30.1003	30.1050	0.000%	35,213	+0.299%
2026-02-11	30.1000	30.1100	30.1000	30.1050	0.000%	8,244	+0.299%
2026-02-10	30.1100	30.1100	30.1000	30.1050	+0.033%	23,414	+0.299%
2026-02-09	30.0950	30.1000	30.0935	30.0950	0.000%	11,178	+0.332%
2026-02-06	30.0950	30.0999	30.0950	30.0950	+0.033%	3,630	+0.332%
2026-02-05	30.0850	30.0850	30.0850	30.0850	+0.033%	57	+0.366%
2026-02-04	30.0800	30.0800	30.0750	30.0750	0.000%	5,893	+0.399%
2026-02-03	30.0700	30.0800	30.0700	30.0750	0.000%	3,911	+0.399%
2026-02-02	30.0800	30.0800	30.0750	30.0750	-0.249%	29,050	+0.399%
2026-01-30	30.1700	30.1700	30.1500	30.1500	-0.017%	22,428	+0.149%
2026-01-29	30.1550	30.1550	30.1550	30.1550	0.000%	6	+0.133%
2026-01-28	30.1600	30.1600	30.1500	30.1550	+0.033%	17,411	+0.133%
2026-01-27	30.1400	30.1450	30.1400	30.1450	0.000%	942	+0.166%
2026-01-26	30.1500	30.1500	30.1400	30.1450	0.000%	3,849	+0.166%
2026-01-23	30.1454	30.1454	30.1400	30.1450	+0.033%	2,531	+0.166%
2026-01-22	30.1300	30.1350	30.1300	30.1350	0.000%	2,132	+0.199%
2026-01-21	30.1300	30.1400	30.1250	30.1350	0.000%	42,049	+0.199%
2026-01-20	30.1300	30.1350	30.1300	30.1350	+0.033%	1,762	+0.199%
2026-01-16	30.1300	30.1300	30.1200	30.1250	+0.033%	77,445	+0.232%
2026-01-15	30.1150	30.1200	30.1150	30.1150	0.000%	507	+0.266%
2026-01-14	30.1001	30.1150	30.1001	30.1150	+0.050%	1,388	+0.266%
2026-01-13	30.1200	30.1200	30.0900	30.1000	-0.017%	66,236	+0.316%
2026-01-12	30.1050	30.1100	30.1050	30.1050	+0.017%	2,559	+0.299%
2026-01-09	30.1000	30.1003	30.0900	30.1000	+0.017%	14,291	+0.316%
2026-01-08	30.1000	30.1000	30.0950	30.0950	0.000%	841	+0.332%
2026-01-07	30.0900	30.0950	30.0900	30.0950	0.000%	603	+0.332%
2026-01-06	30.0950	30.1000	30.0900	30.0950	0.000%	4,152	+0.332%
2026-01-05	30.0950	30.0950	30.0800	30.0950	+0.083%	3,419	+0.332%
2026-01-02	30.0800	30.0834	30.0700	30.0700	-0.017%	21,528	+0.416%
2025-12-31	30.0750	30.0750	30.0750	30.0750	0.000%	41	+0.399%
2025-12-30	30.0718	30.0750	30.0718	30.0750	0.000%	742	+0.399%
2025-12-29	30.0750	30.0800	30.0700	30.0750	+0.033%	126,030	+0.399%
2025-12-26	30.0634	30.0650	30.0634	30.0650	+0.033%	270	+0.432%
2025-12-24	30.0550	30.0550	30.0550	30.0550	+0.017%	15	+0.466%
2025-12-23	30.0600	30.0600	30.0500	30.0500	+0.033%	19,314	+0.483%
2025-12-22	30.0450	30.0500	30.0400	30.0400	-0.348%	2,219	+0.516%
2025-12-19	30.1450	30.1450	30.1450	30.1450	+0.033%	173	+0.166%
2025-12-18	30.1338	30.1400	30.1300	30.1350	+0.017%	8,355	+0.199%
2025-12-17	30.1350	30.1400	30.1300	30.1300	-0.033%	4,377	+0.216%
2025-12-16	30.1400	30.1400	30.1300	30.1400	+0.050%	59,053	+0.182%
2025-12-15	30.1299	30.1300	30.1246	30.1250	0.000%	1,959	+0.232%
2025-12-12	30.1214	30.1299	30.1214	30.1250	+0.033%	3,379	+0.232%
2025-12-11	30.1150	30.1150	30.1150	30.1150	+0.033%	55	+0.266%
2025-12-10	30.1000	30.1050	30.1000	30.1050	+0.007%	690	+0.299%
2025-12-09	30.1000	30.1050	30.1000	30.1030	+0.027%	4,039	+0.306%
2025-12-08	30.0950	30.0950	30.0950	30.0950	-0.010%	292	+0.332%
2025-12-05	30.1000	30.1050	30.0900	30.0980	+0.027%	19,880	+0.322%
2025-12-04	30.0900	30.1000	30.0800	30.0900	+0.017%	12,016	+0.349%
2025-12-03	30.0818	30.0885	30.0818	30.0850	+0.033%	1,544	+0.366%
2025-12-02	30.0800	30.0800	30.0750	30.0750	0.000%	42,551	+0.399%
2025-12-01	30.0700	30.0750	30.0700	30.0750	-0.265%	108	+0.399%
2025-11-28	30.1500	30.1550	30.1500	30.1550	+0.017%	162	+0.133%
2025-11-26	30.1450	30.1500	30.1442	30.1500	+0.050%	25,043	+0.149%
2025-11-25	30.1400	30.1400	30.1300	30.1350	0.000%	15,089	+0.199%
2025-11-24	30.1345	30.1400	30.1300	30.1350	0.000%	39,062	+0.199%
2025-11-21	30.1400	30.1400	30.1350	30.1350	+0.033%	4,979	+0.199%
2025-11-20	30.1201	30.1300	30.1201	30.1250	+0.033%	1,745	+0.232%
2025-11-19	30.1200	30.1200	30.1150	30.1150	-0.007%	543	+0.266%
2025-11-18	30.1103	30.1200	30.1100	30.1170	+0.040%	17,636	+0.259%
2025-11-17	30.1057	30.1100	30.1017	30.1050	+0.017%	1,741	+0.299%
2025-11-14	30.1099	30.1099	30.1000	30.1000	+0.017%	2,215	+0.316%
2025-11-13	30.1000	30.1000	30.0950	30.0950	-0.017%	2,081	+0.332%
2025-11-12	30.0999	30.1000	30.0999	30.1000	+0.017%	2,393	+0.316%
2025-11-11	30.0900	30.0955	30.0900	30.0950	0.000%	5,820	+0.332%
2025-11-10	30.0920	30.0950	30.0900	30.0950	+0.033%	892	+0.332%
2025-11-07	30.0950	30.0950	30.0850	30.0850	-0.017%	1,085	+0.366%
2025-11-06	30.0800	30.1000	30.0702	30.0900	+0.050%	26,477	+0.349%
2025-11-05	30.0600	30.0784	30.0600	30.0750	-0.017%	1,322	+0.399%
2025-11-04	30.0800	30.0900	30.0700	30.0800	+0.050%	215,079	+0.382%
2025-11-03	30.0650	30.0650	30.0650	30.0650	-0.381%	73	+0.432%
2025-10-31	30.1700	30.1800	30.1700	30.1800	+0.066%	3,049	+0.050%
2025-10-30	30.1700	30.1700	30.1600	30.1600	-0.033%	645	+0.116%
2025-10-29	30.1700	30.1752	30.1700	30.1700	0.000%	5,430	+0.083%
2025-10-28	30.1699	30.1700	30.1551	30.1700	+0.050%	59,635	+0.083%
2025-10-27	30.1550	30.1550	30.1410	30.1550	+0.043%	7,013	+0.133%
2025-10-24	30.1490	30.1490	30.1400	30.1420	+0.007%	3,895	+0.176%
2025-10-23	30.1400	30.1400	30.1400	30.1400	0.000%	3	+0.182%
2025-10-22	30.1300	30.1400	30.1300	30.1400	0.000%	370	+0.182%
2025-10-21	30.1399	30.1400	30.1309	30.1400	+0.033%	23,015	+0.182%
2025-10-20	30.1219	30.1397	30.1219	30.1300	0.000%	2,468	+0.216%
2025-10-17	30.1383	30.1383	30.1300	30.1300	0.000%	912	+0.216%
2025-10-16	30.1300	30.1300	30.1200	30.1300	+0.066%	6,198	+0.216%
2025-10-15	30.1100	30.1100	30.1100	30.1100	0.000%	3	+0.282%
2025-10-14	30.1001	30.1186	30.1000	30.1100	+0.017%	5,449	+0.282%
2025-10-13	30.1050	30.1050	30.1050	30.1050	-0.017%	84	+0.299%
2025-10-10	30.1100	30.1100	30.1100	30.1100	+0.066%	194	+0.282%
2025-10-09	30.0900	30.0900	30.0900	30.0900	0.000%	220	+0.349%
2025-10-08	30.1000	30.1000	30.0900	30.0900	0.000%	297	+0.349%
2025-10-07	30.0801	30.1000	30.0700	30.0900	+0.017%	7,736	+0.349%
2025-10-06	30.0900	30.0900	30.0810	30.0850	+0.017%	705	+0.366%
2025-10-03	30.0800	30.0826	30.0720	30.0800	+0.033%	1,314	+0.382%
2025-10-02	30.0700	30.0700	30.0700	30.0700	0.000%	314	+0.416%
2025-10-01	30.0800	30.0800	30.0700	30.0700	-0.364%	144	+0.416%
2025-09-30	30.1900	30.1900	30.1700	30.1800	+0.017%	12,643	+0.050%
2025-09-29	30.1708	30.1800	30.1708	30.1750	+0.017%	1,723	+0.066%
2025-09-26	30.1700	30.1700	30.1700	30.1700	+0.033%	3	+0.083%
2025-09-25	30.1509	30.1700	30.1501	30.1600	0.000%	9,274	+0.116%
2025-09-24	30.1519	30.1600	30.1500	30.1600	-0.066%	2,341	+0.116%
2025-09-23	30.1515	30.1800	30.1500	30.1800	+0.066%	275,219	+0.050%
2025-09-22	30.1545	30.1600	29.8200	30.1600	+0.033%	9,475	+0.116%
2025-09-19	30.1500	30.1500	30.1500	30.1500	0.000%	113	+0.149%
2025-09-18	30.1500	30.1500	30.1300	30.1500	+0.033%	69,222	+0.149%
2025-09-17	30.1300	30.1400	30.1300	30.1400	+0.017%	2,338	+0.182%
2025-09-16	30.1300	30.1400	30.1300	30.1350	-0.017%	1,877	+0.199%
2025-09-15	30.1400	30.1400	30.1300	30.1400	+0.050%	2,230	+0.182%
2025-09-12	30.1281	30.1299	30.1250	30.1250	+0.050%	2,577	+0.232%
2025-09-11	30.1100	30.1100	30.1100	30.1100	-0.001%	3,945	+0.282%
2025-09-10	30.1096	30.1115	30.1096	30.1104	-0.032%	1,011	+0.281%
2025-09-09	30.1000	30.1200	30.1000	30.1200	+0.017%	13,181	+0.249%
2025-09-08	30.1150	30.1150	30.1150	30.1150	+0.033%	46	+0.266%
2025-09-05	30.1000	30.1050	30.1000	30.1050	+0.050%	494	+0.299%
2025-09-04	30.0807	30.0900	30.0807	30.0900	+0.067%	2,047	+0.349%
2025-09-03	30.0700	30.0899	30.0700	30.0700	-0.033%	4,961	+0.416%
2025-09-02	30.0800	30.0800	30.0750	30.0800	-0.298%	3,885	+0.382%
2025-08-29	30.1500	30.1700	30.1500	30.1700	+0.033%	3,474	+0.083%
2025-08-28	30.1500	30.1600	30.1500	30.1600	+0.017%	108	+0.116%
2025-08-27	30.1550	30.1550	30.1550	30.1550	+0.017%	18	+0.133%
2025-08-26	30.1600	30.1600	30.1500	30.1500	0.000%	724	+0.149%
2025-08-25	30.1450	30.1500	30.1401	30.1500	+0.017%	3,455	+0.149%
2025-08-22	30.1400	30.1600	30.1400	30.1450	+0.050%	3,007	+0.166%
2025-08-21	30.1300	30.1300	30.1300	30.1300	+0.033%	48	+0.216%
2025-08-20	30.1300	30.1300	30.1200	30.1200	-0.017%	1,753	+0.249%
2025-08-19	30.1250	30.1250	30.1250	30.1250	+0.017%	656	+0.232%
2025-08-18	30.1100	30.1200	30.1100	30.1200	0.000%	2,420	+0.249%
2025-08-15	30.1200	30.1200	30.1200	30.1200	+0.033%	115	+0.249%
2025-08-14	30.1200	30.1200	30.1100	30.1100	-0.033%	215	+0.282%
2025-08-13	30.1199	30.1400	30.1000	30.1200	+0.066%	61,654	+0.249%
2025-08-12	30.0900	30.1100	30.0900	30.1000	+0.017%	35,416	+0.316%
2025-08-11	30.1000	30.1000	30.0949	30.0950	+0.017%	969	+0.332%
2025-08-08	30.1000	30.1000	30.0900	30.0900	+0.033%	3,030	+0.349%
2025-08-07	30.0843	30.0883	30.0700	30.0800	0.000%	1,397	+0.382%
2025-08-06	30.0800	30.0800	30.0800	30.0800	+0.017%	18	+0.382%
2025-08-05	30.0700	30.0750	30.0700	30.0750	+0.017%	2,139	+0.399%
2025-08-04	30.0794	30.0800	30.0666	30.0700	0.000%	4,430	+0.416%
2025-08-01	30.0700	30.0700	30.0700	30.0700	-0.232%	530	+0.416%
2025-07-31	30.1550	30.1550	30.1400	30.1400	-0.033%	2,143	+0.182%
2025-07-30	30.1534	30.1596	30.1500	30.1500	0.000%	2,054	+0.149%
2025-07-29	30.1500	30.1600	30.1400	30.1500	+0.050%	9,945	+0.149%
2025-07-28	30.1500	30.1500	30.1300	30.1350	-0.017%	2,654	+0.199%
2025-07-25	30.1500	30.1500	30.1300	30.1400	-0.007%	919	+0.182%
2025-07-24	30.1386	30.1500	30.1300	30.1420	+0.023%	7,184	+0.176%
2025-07-23	30.1200	30.1400	30.1200	30.1350	+0.017%	3,498	+0.199%
2025-07-22	30.1233	30.1300	30.1200	30.1300	+0.033%	18,511	+0.216%
2025-07-21	30.1283	30.1283	30.1200	30.1200	+0.033%	491	+0.249%
2025-07-18	30.1117	30.1166	30.1100	30.1100	+0.017%	2,196	+0.282%
2025-07-17	30.1001	30.1050	30.1001	30.1050	0.000%	699	+0.299%
2025-07-16	30.1099	30.1099	30.1050	30.1050	+0.017%	316	+0.299%
2025-07-15	30.0983	30.1100	30.0900	30.1000	-0.033%	43,924	+0.316%
2025-07-14	30.1100	30.1100	30.1100	30.1100	+0.050%	1,398	+0.282%
2025-07-11	30.0950	30.0950	30.0950	30.0950	+0.033%	5	+0.332%
2025-07-10	30.0850	30.0850	30.0850	30.0850	+0.017%	210	+0.366%
2025-07-09	30.0703	30.0800	30.0703	30.0800	0.000%	5,286	+0.382%
2025-07-08	30.0800	30.0800	30.0600	30.0800	+0.017%	2,515	+0.382%
2025-07-07	30.0800	30.0800	30.0700	30.0750	+0.017%	2,250	+0.399%
2025-07-03	30.0615	30.0700	30.0615	30.0700	+0.033%	900	+0.416%
2025-07-02	30.0600	30.0600	30.0600	30.0600	0.000%	6	+0.449%
2025-07-01	30.0516	30.0700	30.0500	30.0600	-0.348%	235,644	+0.449%
2025-06-30	30.1650	30.1696	30.1650	30.1650	+0.017%	740	+0.099%
2025-06-27	30.1603	30.1667	30.1500	30.1600	+0.033%	4,204	+0.116%
2025-06-26	30.1488	30.1500	30.1488	30.1500	+0.017%	238	+0.149%
2025-06-25	30.1407	30.1450	30.1407	30.1450	+0.017%	191	+0.166%
2025-06-24	30.1300	30.1499	30.1300	30.1400	0.000%	19,814	+0.182%
2025-06-23	30.1366	30.1400	30.1366	30.1400	+0.017%	254	+0.182%
2025-06-20	30.1350	30.1350	30.1350	30.1350	+0.050%	30	+0.199%
2025-06-18	30.1200	30.1200	30.1200	30.1200	+0.017%	8	+0.249%
2025-06-17	30.1150	30.1150	30.1150	30.1150	+0.017%	112	+0.266%
2025-06-16	30.1130	30.1182	30.1100	30.1100	+0.033%	3,127	+0.282%
2025-06-13	30.1000	30.1000	30.1000	30.1000	0.000%	413	+0.316%
2025-06-12	30.1000	30.1000	30.1000	30.1000	+0.017%	3	+0.316%
2025-06-11	30.0950	30.0950	30.0950	30.0950	0.000%	286	+0.332%
2025-06-10	30.1000	30.1000	30.0900	30.0950	0.000%	79,185	+0.332%
2025-06-09	30.0900	30.0950	30.0900	30.0950	+0.017%	4,169	+0.332%
2025-06-06	30.0850	30.0900	30.0850	30.0900	+0.050%	3,943	+0.349%
2025-06-05	30.0750	30.0750	30.0750	30.0750	0.000%	194	+0.399%
2025-06-04	30.0706	30.0750	30.0706	30.0750	+0.033%	272	+0.399%
2025-06-03	30.0601	30.0650	30.0600	30.0650	0.000%	12,469	+0.432%
2025-06-02	30.0700	30.0700	30.0600	30.0650	-0.315%	4,880	+0.432%
2025-05-30	30.1600	30.1700	30.1600	30.1600	+0.033%	503	+0.116%
2025-05-29	30.1500	30.1600	30.1409	30.1500	+0.017%	6,250	+0.149%
2025-05-28	30.1500	30.1500	30.1450	30.1450	0.000%	1,786	+0.166%
2025-05-27	30.1500	30.1500	30.1409	30.1450	+0.017%	1,345	+0.166%
2025-05-23	30.1400	30.1430	30.1400	30.1400	+0.033%	332	+0.182%
2025-05-22	30.1300	30.1400	30.1201	30.1300	+0.017%	1,762	+0.216%
2025-05-21	30.1250	30.1250	30.1250	30.1250	-0.017%	7	+0.232%
2025-05-20	30.1200	30.1400	30.1100	30.1300	+0.033%	25,671	+0.216%
2025-05-19	30.1200	30.1294	30.1100	30.1200	+0.017%	10,864	+0.249%
2025-05-16	30.1109	30.1150	30.1109	30.1150	+0.033%	534	+0.266%
2025-05-15	30.1000	30.1180	30.1000	30.1050	+0.017%	28,727	+0.299%
2025-05-14	30.1000	30.1000	30.0900	30.1000	+0.017%	18,937	+0.316%
2025-05-13	30.0909	30.0950	30.0900	30.0950	-0.017%	213,343	+0.332%
2025-05-12	30.1000	30.1000	30.0900	30.1000	+0.017%	12,061	+0.316%
2025-05-09	30.0900	30.1000	30.0900	30.0950	+0.033%	1,139	+0.332%
2025-05-08	30.0800	30.0932	30.0800	30.0850	+0.017%	2,788	+0.366%
2025-05-07	30.0900	30.0900	30.0800	30.0800	0.000%	489,920	+0.382%
2025-05-06	30.1000	30.1000	30.0800	30.0800	+0.017%	3,076	+0.382%
2025-05-05	30.0700	30.0750	30.0700	30.0750	+0.017%	135	+0.399%
2025-05-02	30.0600	30.0798	30.0600	30.0700	+0.016%	1,850	+0.416%
2025-05-01	30.0687	30.0900	30.0651	30.0651	-0.282%	7,913	+0.432%
2025-04-30	30.1500	30.1500	30.1500	30.1500	+0.033%	1,054	+0.149%
2025-04-29	30.1300	30.1400	30.1200	30.1400	-0.823%	7,161	+0.182%
2025-04-28	30.1400	30.3900	30.1400	30.3900	+0.863%	4,644	-0.642%
2025-04-25	30.1377	30.1400	30.1200	30.1300	+0.033%	2,259	+0.216%
2025-04-24	30.1200	30.1200	30.1200	30.1200	0.000%	265	+0.249%
2025-04-23	30.0800	30.1200	30.0800	30.1200	+0.017%	11,218	+0.249%
2025-04-22	30.1297	30.1350	30.1150	30.1150	-0.050%	13,692	+0.266%
2025-04-21	30.1300	30.1300	30.1200	30.1300	+0.066%	8,050	+0.216%
2025-04-17	30.1070	30.1100	30.1000	30.1100	0.000%	300	+0.282%
2025-04-16	30.0800	30.1100	30.0800	30.1100	+0.066%	6,243	+0.282%
2025-04-15	30.0800	30.1000	30.0800	30.0900	0.000%	5,816	+0.349%
2025-04-14	30.0800	30.0900	30.0800	30.0900	+0.017%	308	+0.349%
2025-04-11	30.0859	30.0859	30.0850	30.0850	+0.033%	574	+0.366%
2025-04-10	30.0750	30.0750	30.0750	30.0750	+0.017%	12	+0.399%

.dark-mode .QMPz2Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QMPz2Q{ color: #333333; background-color: white; border: 2px solid #333333; }TRSYXtrackers US 0-1 Year Treasury ETFstock BATS ETF

TRSY
Xtrackers US 0-1 Year Treasury ETF
stock BATS ETF