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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	167.18	166.61	166.61	167.18	166.35	6,725
February 19, 2026	166.18	166.83	166.83	166.83	166.18	5
February 18, 2026	165.96	166.22	166.22	166.22	165.83	57
February 17, 2026	167.84	167.72	166.27	168.08	167.6	306
February 16, 2026	167.23	167.3	165.86	167.5	167.23	113
February 13, 2026	166.62	166.98	165.54	166.98	166.53	12
February 12, 2026	165.66	166.31	164.87	166.31	165.66	32
February 11, 2026	165.45	165.83	164.4	165.95	165.45	33
February 10, 2026	165.17	165.71	164.28	165.71	165.06	95
February 09, 2026	165.4	165.04	163.61	165.4	165.04	12
February 06, 2026	166.68	166.06	164.62	166.68	166.06	236
February 05, 2026	165.65	166.42	164.99	166.51	165.65	206
February 04, 2026	165.28	165.69	165.69	165.76	165.28	128
February 03, 2026	165.31	165.43	165.43	165.78	165.31	38
February 02, 2026	165.33	165.58	165.58	165.88	165.33	4,355
January 30, 2026	163.6	164.85	164.85	164.85	163.6	75
January 29, 2026	163.29	164.08	164.08	164.37	163.28	157
January 28, 2026	163.43	164.02	164.02	164.02	163.26	344
January 27, 2026	165.15	163.6	163.6	165.24	163.6	349
January 26, 2026	165.5	164.91	164.91	165.5	164.91	187
January 23, 2026	166.65	166.13	166.13	166.85	166.13	187
January 22, 2026	167.29	166.44	166.44	167.29	166.44	46
January 21, 2026	166.62	166.74	166.74	166.74	166.2	269
January 20, 2026	166.85	166.32	166.32	166.85	166.04	155
January 19, 2026	168.19	168.17	168.17	168.19	167.99	22
January 16, 2026	168.99	168.89	168.89	168.99	168.71	315
January 15, 2026	168.87	169.09	169.09	169.36	168.79	940
January 14, 2026	168.31	168.53	168.53	168.54	168.29	43
January 13, 2026	167.78	168.21	168.21	168.46	167.72	68
January 12, 2026	167.51	167.65	167.65	167.68	167.4	152
January 09, 2026	168	168.41	168.41	168.41	168	182
January 08, 2026	168.07	168.08	168.08	168.08	167.82	845
January 07, 2026	168.18	167.93	167.93	168.18	167.74	107
January 06, 2026	166.86	167.37	167.37	167.37	166.86	20
January 05, 2026	167.43	167.11	167.11	167.65	167.11	134
January 02, 2026	166.69	166.51	166.51	167.13	166.41	291
December 30, 2025	166.67	166.66	166.66	166.68	166.46	223
December 29, 2025	166.55	166.75	166.75	166.75	166.33	101
December 23, 2025	166.15	165.96	165.96	166.15	165.86	264
December 22, 2025	166.6	166.28	166.28	166.6	166.28	26
December 19, 2025	167.14	167.02	167.02	167.26	166.68	318
December 18, 2025	166.85	167.08	167.08	167.08	166.85	278
December 17, 2025	166.94	166.29	166.29	166.94	166.29	78
December 16, 2025	166.1	166.04	166.04	166.13	165.9	45
December 15, 2025	166.5	166.03	166.03	166.5	166.03	3,139
December 12, 2025	166.48	166.15	166.15	166.48	166.15	18
December 11, 2025	167.14	166.6	166.6	167.14	166.6	217
December 10, 2025	167.56	167.61	167.61	167.61	167.2	173
December 09, 2025	167.74	167.4	167.4	167.76	167.4	75
December 08, 2025	167.41	167.62	167.62	167.65	167.41	132
December 05, 2025	167.99	167.87	167.87	168.05	167.83	202
December 04, 2025	167.91	167.89	167.89	167.91	167.71	155
December 03, 2025	168.53	167.98	167.98	168.53	167.98	351
December 02, 2025	168.45	168.67	168.67	168.71	168.45	514
December 01, 2025	169.05	168.34	168.34	169.05	168.29	1,136
November 28, 2025	169	169.38	169.38	170.45	169	32
November 27, 2025	169.73	169.8	169.8	169.96	169.61	307
November 26, 2025	169.87	169.52	169.52	170.09	169.52	69
November 25, 2025	170.4	170.12	170.12	170.45	170.03	105
November 24, 2025	170.09	170.17	170.17	170.23	170.01	21

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