Xtrackers II US Treasuries UCITS ETF 1D - XUTD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	166.9	167.09	167.09	167.09	166.84	48
September 05, 2025	166.94	166.72	166.72	167.05	166.58	699
September 04, 2025	166.66	166.99	166.99	167.1	166.66	183
September 03, 2025	166.21	166.25	166.25	166.25	165.88	51
September 02, 2025	165.4	165.98	165.98	166.29	165.4	266
September 01, 2025	165.25	165.51	165.51	165.51	164.9	707
August 29, 2025	166.32	165.68	165.68	166.32	165.66	22
August 28, 2025	166.63	166.3	166.3	166.8	166.26	162
August 27, 2025	166.5	166.68	166.68	167.18	166.5	841
August 26, 2025	166.2	166.06	166.06	166.2	166	20
August 25, 2025	165.53	165.57	165.57	165.57	165.22	72
August 22, 2025	166.29	165.34	165.34	166.32	165.34	152
August 21, 2025	166.18	165.92	165.92	166.18	165.62	65
August 20, 2025	165.87	165.74	165.74	165.96	165.63	268
August 19, 2025	166.43	166.83	165.44	166.83	166.41	25
August 18, 2025	166.37	166.33	164.95	166.82	166.33	205
August 15, 2025	166.93	166.2	166.2	166.93	166.2	146
August 14, 2025	167.34	167.39	167.39	167.55	167.34	12
August 13, 2025	166.71	166.75	166.75	166.9	166.42	885
August 12, 2025	167.74	166.6	166.6	167.88	166.6	380
August 11, 2025	167.19	167.97	167.97	167.97	167.19	62
August 08, 2025	167.36	166.94	166.94	167.73	166.94	135
August 07, 2025	167.11	168.04	168.04	168.04	167.11	73
August 06, 2025	168.62	167.74	167.74	168.62	167.74	242
August 05, 2025	169.26	168.94	168.94	169.31	168.94	153
August 04, 2025	168.35	168.79	168.79	168.84	168.35	29,055
August 01, 2025	169.17	168.85	168.85	169.47	168.47	234
July 31, 2025	169.27	169.44	169.44	169.81	169.24	302
July 30, 2025	167.79	168.64	168.64	168.68	167.79	44
July 29, 2025	167.23	167.93	167.93	167.93	166.77	581
July 28, 2025	164.96	166.02	166.02	166.02	164.96	365
July 25, 2025	164.22	164.5	164.5	164.55	164.22	51
July 24, 2025	164.2	164.04	164.04	164.31	163.88	165
July 23, 2025	164.54	164.81	164.81	164.96	164.54	66
July 22, 2025	165.25	165	165	165.25	164.93	520
July 21, 2025	165.71	165.18	165.18	165.96	165.18	169
July 18, 2025	165.5	165.3	165.3	165.5	165.14	313
July 17, 2025	165.87	166.03	166.03	166.27	165.69	73
July 16, 2025	165.18	164.1	164.1	166.14	164.1	337
July 15, 2025	164.89	165.4	165.4	165.4	164.82	423
July 14, 2025	164.55	164.51	164.51	165.06	164.51	468
July 11, 2025	165.28	164.71	164.71	165.28	164.71	86
July 10, 2025	164.87	165.47	165.47	165.47	164.76	84
July 09, 2025	164.38	164.82	164.82	164.82	164.38	1
July 08, 2025	163.99	164.39	164.39	164.44	163.87	390
July 07, 2025	164.39	164.24	164.24	164.65	164.24	304
July 04, 2025	164.24	164.06	164.06	164.3	164.06	40
July 03, 2025	164.67	164.35	164.35	164.69	164.14	338
July 02, 2025	164.69	164.49	164.49	164.79	164.49	248
July 01, 2025	165.3	164.75	164.75	165.3	164.64	105
June 30, 2025	165.19	165.02	165.02	165.64	165.02	254
June 27, 2025	165.52	165.49	165.49	165.56	165.11	2,228
June 26, 2025	165.81	165.56	165.56	165.93	165.23	126
June 25, 2025	166.84	166.32	166.32	166.84	166.13	144
June 24, 2025	166.45	166.38	166.38	166.67	166.23	305
June 23, 2025	167.16	167.34	167.34	167.82	167.16	162
June 20, 2025	167.31	166.98	166.98	167.31	166.45	36,702
June 19, 2025	167.61	167.9	167.9	167.9	167.49	203
June 18, 2025	166.8	167.31	167.31	167.51	166.8	350
June 17, 2025	165.86	166.58	166.58	166.6	165.86	401

Xtrackers II US Treasuries UCITS ETF 1D (XUTD.DE) XETRA