Us Treasury Bond 7-10 Year Ucits Etf (TRXE)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724428500 | 32.81 | 0.12 | 0.37 | 32.725 | 32.81 | 32.71 | 32247 |
| 1724342100 | 32.689999 | -0.09 | -0.27 | 32.884999 | 32.884999 | 32.689999 | 6942 |
| 1724255700 | 32.78 | 0.05 | 0.15 | 32.799999 | 32.825 | 32.78 | 9351 |
| 1724169300 | 32.729999 | 0.07 | 0.21 | 32.665 | 32.74 | 32.65 | 3677 |
| 1724082900 | 32.659999 | 0.08 | 0.26 | 32.65 | 32.665 | 32.619999 | 1005 |
| 1723823700 | 32.575 | -0.17 | -0.52 | 32.59 | 32.61 | 32.575 | 2746 |
| 1723650900 | 32.744999 | 0.03 | 0.11 | 32.74 | 32.814999 | 32.72 | 44447 |
| 1723564500 | 32.71 | 0.17 | 0.52 | 32.564999 | 32.71 | 32.545 | 59499 |
| 1723478100 | 32.54 | 0.02 | 0.05 | 32.47 | 32.54 | 32.47 | 3349 |
| 1723218900 | 32.525 | 0.15 | 0.46 | 32.47 | 32.525 | 32.455 | 1255 |
| 1723132500 | 32.375 | -0.17 | -0.51 | 32.59 | 32.63 | 32.375 | 31470 |
| 1723046100 | 32.54 | -0.13 | -0.41 | 32.61 | 32.61 | 32.509999 | 131967 |
| 1722959700 | 32.674999 | -0.19 | -0.56 | 32.68 | 32.775 | 32.674999 | 7188 |
| 1722873300 | 32.86 | 0.07 | 0.21 | 33 | 33.14 | 32.86 | 103465 |
| 1722614100 | 32.79 | 0.37 | 1.14 | 32.475 | 32.845 | 32.46 | 131938 |
| 1722527700 | 32.42 | 0.31 | 0.97 | 32.215 | 32.42 | 32.2 | 110985 |
| 1722441300 | 32.11 | 0.16 | 0.49 | 32.034999 | 32.119999 | 31.995 | 88251 |
| 1722354900 | 31.955 | 0.03 | 0.09 | 31.905 | 31.955 | 31.885 | 47938 |
| 1722268500 | 31.925 | 0.07 | 0.24 | 31.94 | 31.96 | 31.925 | 12005 |
| 1722009300 | 31.85 | 0.03 | 0.09 | 31.74 | 31.88 | 31.74 | 32418 |
| 1721922900 | 31.82 | 0.01 | 0.03 | 31.775 | 31.835 | 31.76 | 9735 |
| 1721836500 | 31.81 | 0.03 | 0.09 | 31.765 | 31.81 | 31.75 | 59214 |
| 1721750100 | 31.78 | 0.01 | 0.02 | 31.76 | 31.79 | 31.755 | 3926 |
| 1721663700 | 31.775 | 0.04 | 0.14 | 31.785 | 31.8 | 31.745 | 5145 |
| 1721404500 | 31.73 | -0.19 | -0.60 | 31.815 | 31.86 | 31.73 | 18102 |
| 1721318100 | 31.92 | 0.05 | 0.16 | 31.885 | 31.92 | 31.85 | 9561 |
| 1721231700 | 31.87 | 0.05 | 0.14 | 31.895 | 31.91 | 31.845 | 14319 |
| 1721145300 | 31.825 | 0.09 | 0.28 | 31.85 | 31.9 | 31.805 | 18219 |
| 1721058900 | 31.735 | -0.09 | -0.28 | 31.8 | 31.82 | 31.725 | 14962 |
| 1720799700 | 31.825 | -0.07 | -0.20 | 31.785 | 31.825 | 31.74 | 6265 |
| 1720713300 | 31.89 | 0.3 | 0.93 | 31.61 | 31.91 | 31.61 | 9327 |
| 1720626900 | 31.595 | 0.04 | 0.13 | 31.6 | 31.64 | 31.59 | 6805 |
| 1720540500 | 31.555 | -0.05 | -0.14 | 31.595 | 31.615 | 31.555 | 3359 |
| 1720454100 | 31.6 | -0.01 | -0.03 | 31.58 | 31.63 | 31.53 | 4364 |
| 1720194900 | 31.61 | 0.2 | 0.62 | 31.45 | 31.61 | 31.43 | 30282 |
| 1720108500 | 31.415 | -0.04 | -0.13 | 31.435 | 31.435 | 31.41 | 1463 |
| 1720022100 | 31.455 | 0.19 | 0.62 | 31.26 | 31.455 | 31.23 | 23048 |
| 1719935700 | 31.26 | 0.12 | 0.39 | 31.21 | 31.3 | 31.175 | 11804 |
| 1719849300 | 31.14 | -0.33 | -1.05 | 31.3 | 31.3 | 31.12 | 44085 |
| 1719590100 | 31.47 | -0.11 | -0.33 | 31.5 | 31.6 | 31.46 | 2045 |
| 1719503700 | 31.575 | 0.08 | 0.25 | 31.43 | 31.575 | 31.43 | 24378 |
| 1719417300 | 31.495 | -0.15 | -0.47 | 31.59 | 31.59 | 31.495 | 46236 |
| 1719330900 | 31.645 | 0.04 | 0.11 | 31.645 | 31.65 | 31.61 | 2703 |
| 1719244500 | 31.61 | -0.02 | -0.05 | 31.635 | 31.655 | 31.6 | 4876 |
| 1718985300 | 31.625 | 0.05 | 0.16 | 31.39 | 31.685 | 31.385 | 24233 |
| 1718898900 | 31.575 | -0.07 | -0.21 | 31.665 | 31.665 | 31.55 | 95858 |
| 1718812500 | 31.64 | -0.02 | -0.06 | 31.725 | 31.725 | 31.64 | 1797 |
| 1718726100 | 31.66 | 0.07 | 0.24 | 31.55 | 31.66 | 31.51 | 2014 |
| 1718639700 | 31.585 | -0.12 | -0.38 | 31.645 | 31.665 | 31.525 | 56593 |
| 1718380500 | 31.705 | 0.16 | 0.51 | 31.605 | 31.705 | 31.605 | 19814 |
| 1718294100 | 31.545 | -0.38 | -1.17 | 31.46 | 31.545 | 31.455 | 4185 |
| 1718207700 | 31.92 | 0.45 | 1.41 | 31.565 | 31.92 | 31.565 | 2734 |
| 1718121300 | 31.475 | 0.05 | 0.16 | 31.48 | 31.515 | 31.465 | 55062 |
| 1718034900 | 31.425 | -0.11 | -0.35 | 31.44 | 31.44 | 31.425 | 9141 |
| 1717775700 | 31.535 | -0.3 | -0.93 | 31.81 | 31.815 | 31.52 | 43141 |
| 1717689300 | 31.83 | 0.06 | 0.20 | 31.81 | 31.84 | 31.78 | 2817 |
| 1717602900 | 31.765 | 0.09 | 0.28 | 31.68 | 31.8 | 31.68 | 19255 |
| 1717516500 | 31.675 | 0.22 | 0.68 | 31.58 | 31.675 | 31.57 | 8469 |
| 1717430100 | 31.46 | 0.13 | 0.40 | 31.39 | 31.465 | 31.39 | 23045 |
| 1717170900 | 31.335 | 0.13 | 0.42 | 31.19 | 31.335 | 31.19 | 4223 |
| 1717084500 | 31.205 | 0.13 | 0.40 | 31.12 | 31.205 | 31.12 | 1821 |
| 1716998100 | 31.08 | -0.28 | -0.88 | 31.165 | 31.175 | 31.08 | 5288 |
| 1716911700 | 31.355 | -0.05 | -0.14 | 31.42 | 31.42 | 31.355 | 74619 |
| 1716825300 | 31.4 | 0.07 | 0.22 | 31.385 | 31.4 | 31.365 | 10633 |
| 1716566100 | 31.33 | 0.02 | 0.06 | 31.39 | 31.39 | 31.33 | 5561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
