MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
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
- 30.23
- L
- 30.14
- V
- 24.74K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.14
Period Return-0.82%
Period High$30.44
Period Low$29.82
Avg Daily Volume26.1K
Total Trading Days365
TRSY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.14 | $30.23 | $30.14 | $30.14 | +$0.01 | +0.02% | 24,738 | $30.14 | $30.14 $30.23 |
| Oct 7, 2026 | $30.14 | $30.14 | $30.14 | $30.14 | $-0.01 | -0.02% | 3,215 | $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 |