Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Xtrackers II US Treasuries 1-3 UCITS ETF (XUT3.L)

LSE - LSE Delayed Price. Currency in USD
158.80-0.08 (-0.05%)
At close: 08:00AM GMT
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022158.90158.90158.90158.80158.8045
Nov 24, 2022158.88158.88158.88158.88158.88-
Nov 23, 2022158.55158.64158.53158.70158.703,267
Nov 22, 2022158.61158.61158.61158.59158.5918
Nov 21, 2022158.62158.62158.62158.61158.618
Nov 18, 2022158.71158.71158.71158.71158.71-
Nov 17, 2022158.66158.66158.66158.66158.66-
Nov 16, 2022158.97158.97158.97158.97158.97-
Nov 15, 2022158.89159.03158.86158.88158.881,114
Nov 14, 2022158.65158.65158.65158.65158.65-
Nov 11, 2022158.89158.90158.89158.75158.75100
Nov 10, 2022158.23158.83158.11158.85158.85473
Nov 09, 2022157.97157.97157.97157.97157.97-
Nov 08, 2022157.76157.76157.76157.85157.8520
Nov 07, 2022157.74157.76157.72157.71157.714,707
Nov 04, 2022157.63157.64157.63157.76157.76686
Nov 03, 2022157.59157.72157.59157.65157.65206
Nov 02, 2022158.09158.13158.08158.08158.088,403
Nov 01, 2022158.47158.47158.47158.08158.0850
Oct 31, 2022158.13158.42158.13158.20158.20281
Oct 28, 2022158.45158.45158.45158.45158.45-
Oct 27, 2022158.57158.57158.57158.58158.58400
Oct 26, 2022158.32158.32158.32158.32158.32-
Oct 25, 2022158.26158.26158.26158.26158.26-
Oct 24, 2022158.03158.03157.98158.01158.01266
Oct 21, 2022157.96157.96157.96157.96157.96-
Oct 20, 2022157.78157.78157.78157.78157.78-
Oct 19, 2022158.02158.02158.02157.88157.8850
Oct 18, 2022158.04158.04158.04158.04158.04-
Oct 17, 2022157.97157.97157.97158.06158.06200
Oct 14, 2022158.05158.05158.05157.92157.92200
Oct 13, 2022158.29158.29158.29158.01158.0153
Oct 12, 2022158.30158.30158.30158.30158.30-
Oct 11, 2022158.29158.29158.21158.38158.38420
Oct 10, 2022158.15158.15158.15158.15158.15-
Oct 07, 2022158.36158.38158.24158.29158.29400
Oct 06, 2022158.65158.65158.65158.54158.5471
Oct 05, 2022158.51158.51158.51158.51158.51-
Oct 04, 2022158.75158.96158.75158.80158.80498
Oct 03, 2022158.85158.85158.85158.85158.85-
Sep 30, 2022158.55158.55158.55158.54158.54100
Sep 29, 2022158.38158.38158.35158.34158.34154
Sep 28, 2022158.15158.49158.15158.47158.47183
Sep 27, 2022158.02158.02158.02158.02158.02-
Sep 26, 2022158.08158.19158.08158.21158.21415
Sep 23, 2022158.33158.33158.30158.30158.301,369
Sep 22, 2022158.53158.53158.53158.46158.46212
Sep 21, 2022158.85158.85158.85158.85158.85-
Sep 20, 2022158.97158.97158.92158.93158.93242
Sep 16, 2022159.18159.18159.18159.12159.1221
Sep 15, 2022159.21159.26159.14159.15159.15303
Sep 14, 2022159.38159.38159.38159.38159.38-
Sep 13, 2022159.53159.53159.53159.46159.463
Sep 12, 2022160.00160.08160.00160.03160.03338
Sep 09, 2022160.21160.21160.21160.04160.0413
Sep 08, 2022160.31160.31160.31160.12160.12213
Sep 07, 2022160.16160.16160.16160.16160.16-
Sep 06, 2022160.21160.21160.19160.10160.10200
Sep 05, 2022160.32160.32160.20160.23160.23421
Sep 02, 2022160.30160.30160.30160.30160.30-
Sep 01, 2022159.99159.99159.99159.99159.99-
Aug 31, 2022160.26160.26160.26160.26160.26-
Aug 30, 2022160.20160.20160.20160.20160.20-
Aug 26, 2022160.37160.37160.37160.37160.37-
Aug 25, 2022160.47160.47160.47160.43160.4330
Aug 24, 2022160.49160.49160.49160.45160.4593
Aug 23, 2022160.60160.60160.56160.66160.66143
Aug 22, 2022160.55160.59160.53160.49160.49947
Aug 19, 2022160.54160.54160.54160.54160.54-
Aug 18, 2022160.67160.67160.67160.67160.67-
Aug 17, 2022160.38160.38160.35160.37160.37500
Aug 16, 2022160.88160.88160.70160.65160.657,714
Aug 15, 2022160.72160.72160.72160.71160.71100
Aug 12, 2022160.59160.59160.59160.59160.59-
Aug 11, 2022160.69160.69160.69160.69160.69-
Aug 10, 2022160.44160.95160.41160.80160.80864
Aug 09, 2022161.55161.55161.55161.55161.55-
Aug 08, 2022161.73161.73161.69161.61161.61191
Aug 05, 2022161.52161.52161.52161.52161.52-
Aug 04, 2022162.06162.06162.06162.06162.06-
Aug 03, 2022161.95161.95161.95161.77161.77302
Aug 02, 2022162.23162.23162.23162.23162.23-
Aug 01, 2022162.46162.46162.46162.46162.46-
Jul 29, 2022162.47162.47162.42162.45162.45101
Jul 28, 2022162.46162.65162.46162.48162.481,661
Jul 27, 2022161.94161.94161.94161.94161.94-
Jul 26, 2022162.06162.06162.06162.06162.06-
Jul 25, 2022162.08162.08162.00162.01162.01114
Jul 22, 2022162.03162.16162.03162.13162.13400
Jul 21, 2022161.41161.58161.17161.52161.52578
Jul 20, 2022161.38161.38161.38161.35161.35100
Jul 19, 2022161.52161.52161.46161.43161.43166
Jul 18, 2022161.40161.40161.40161.40161.40-
Jul 15, 2022161.57161.60161.57161.60161.60200
Jul 14, 2022161.35161.35161.24161.37161.374,273
Jul 13, 2022161.22161.22161.22161.54161.5434
Jul 12, 2022161.83161.83161.82161.77161.77182
Jul 11, 2022161.71161.71161.71161.71161.71-
Jul 08, 2022161.84161.84161.61161.49161.49183
Jul 07, 2022161.85161.91161.85161.70161.70600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement