MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TRSY — Xtrackers US 0-1 Year Treasury ETF
Cboe BZXXtrackers US 0-1 Year Treasury ETF
$30.14
-0.01(-0.02%)
- O
- 30.14
- H
- 30.14
- L
- 30.14
- V
- 3.21K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.14
Period Return+0.02%
Period High$30.44
Period Low$29.82
Avg Daily Volume26.0K
Total Trading Days365
TRSY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.14 | $30.14 | $30.14 | $30.14 | $-0.01 | -0.02% | 3,213 | $30.14 | $30.14 $30.14 |
| Oct 6, 2026 | $30.13 | $30.14 | $30.12 | $30.14 | +$0.02 | +0.05% | 32,415 | $30.13 | $30.12 $30.14 |
| Oct 5, 2026 | $30.12 | $30.13 | $30.12 | $30.13 | +$0.01 | +0.03% | 11,330 | $30.12 | $30.12 $30.13 |
| Oct 2, 2026 | $30.13 | $30.13 | $30.11 | $30.12 | +$0.01 | +0.02% | 5,714 | $30.12 | $30.11 $30.13 |
| Oct 1, 2026 | $30.11 | $30.12 | $30.10 | $30.11 | $-0.09 | -0.28% | 21,172 | $30.11 | $30.10 $30.12 |
| Sep 30, 2026 | $30.20 | $30.20 | $30.19 | $30.20 | +$0.01 | +0.02% | 2,009 | $30.20 | $30.19 $30.20 |
| Sep 29, 2026 | $30.18 | $30.20 | $30.18 | $30.19 | $-0.00 | +0.00% | 40,264 | $30.19 | $30.18 $30.20 |
| Sep 28, 2026 | $30.19 | $30.19 | $30.18 | $30.19 | +$0.01 | +0.05% | 9,459 | $30.18 | $30.18 $30.19 |
| Sep 25, 2026 | $30.18 | $30.19 | $30.17 | $30.18 | +$0.00 | +0.00% | 51,803 | $30.18 | $30.17 $30.19 |
| Sep 24, 2026 | $30.18 | $30.18 | $30.17 | $30.18 | +$0.01 | +0.03% | 2,577 | $30.17 | $30.17 $30.18 |
| Sep 23, 2026 | $30.17 | $30.18 | $30.16 | $30.17 | +$0.00 | +0.00% | 4,004 | $30.17 | $30.16 $30.18 |
| Sep 22, 2026 | $30.18 | $30.18 | $30.16 | $30.17 | +$0.00 | +0.00% | 43,713 | $30.17 | $30.16 $30.18 |
| Sep 21, 2026 | $30.17 | $30.17 | $30.16 | $30.17 | +$0.00 | +0.00% | 2,473 | $30.17 | $30.16 $30.17 |
| Sep 18, 2026 | $30.16 | $30.17 | $30.16 | $30.17 | +$0.01 | +0.03% | 4,361 | $30.16 | $30.16 $30.17 |
| Sep 17, 2026 | $30.16 | $30.16 | $30.15 | $30.16 | +$0.02 | +0.05% | 3,556 | $30.16 | $30.15 $30.16 |
| Sep 16, 2026 | $30.16 | $30.16 | $30.14 | $30.14 | $-0.02 | -0.05% | 42,184 | $30.15 | $30.14 $30.16 |
| Sep 15, 2026 | $30.17 | $30.17 | $30.15 | $30.16 | +$0.00 | +0.00% | 317,595 | $30.16 | $30.15 $30.17 |
| Sep 14, 2026 | $30.14 | $30.16 | $30.14 | $30.16 | +$0.01 | +0.03% | 5,371 | $30.14 | $30.14 $30.16 |
| Sep 11, 2026 | $30.16 | $30.16 | $30.14 | $30.15 | +$0.01 | +0.02% | 22,873 | $30.14 | $30.14 $30.16 |
| Sep 10, 2026 | $30.15 | $30.15 | $30.14 | $30.14 | $-0.01 | -0.02% | 165,451 | $30.14 | $30.14 $30.15 |
| Sep 9, 2026 | $30.14 | $30.15 | $30.14 | $30.15 | +$0.00 | +0.00% | 63,394 | $30.14 | $30.14 $30.15 |
| Sep 8, 2026 | $30.14 | $30.15 | $30.14 | $30.15 | $-0.01 | -0.02% | 13,505 | $30.14 | $30.14 $30.15 |
| Sep 4, 2026 | $30.15 | $30.15 | $30.14 | $30.15 | +$0.02 | +0.05% | 4,285 | $30.15 | $30.14 $30.15 |
| Sep 3, 2026 | $30.14 | $30.14 | $30.13 | $30.14 | +$0.01 | +0.03% | 1,150 | $30.13 | $30.13 $30.14 |
| Sep 2, 2026 | $30.13 | $30.13 | $30.13 | $30.13 | +$0.00 | +0.00% | 11,378 | $30.13 | $30.13 $30.13 |
| Sep 1, 2026 | $30.12 | $30.13 | $30.12 | $30.13 | $-0.10 | -0.31% | 46,660 | $30.13 | $30.12 $30.13 |
| Aug 31, 2026 | $30.29 | $30.29 | $30.21 | $30.22 | +$0.00 | +0.00% | 62,604 | $30.26 | $30.21 $30.29 |
| Aug 28, 2026 | $30.22 | $30.22 | $30.21 | $30.22 | +$0.01 | +0.03% | 38,675 | $30.21 | $30.21 $30.22 |
| Aug 27, 2026 | $30.20 | $30.21 | $30.20 | $30.21 | +$0.00 | +0.00% | 27,594 | $30.20 | $30.20 $30.21 |
| Aug 26, 2026 | $30.21 | $30.21 | $30.20 | $30.21 | +$0.01 | +0.02% | 20,553 | $30.21 | $30.20 $30.21 |