Invesco Short Term Treasury ETF - TBLL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	105.57	105.56	105.56	105.57	105.56	140,512
May 30, 2025	105.55	105.56	105.56	105.56	105.55	197,827
May 29, 2025	105.51	105.51	105.51	105.52	105.51	265,900
May 28, 2025	105.5	105.51	105.51	105.51	105.49	209,042
May 27, 2025	105.49	105.49	105.49	105.5	105.49	137,008
May 23, 2025	105.5	105.48	105.48	105.5	105.48	217,270
May 22, 2025	105.44	105.44	105.44	105.44	105.43	114,619
May 21, 2025	105.43	105.42	105.42	105.43	105.42	122,539
May 20, 2025	105.42	105.41	105.41	105.42	105.41	148,919
May 19, 2025	105.39	105.4	105.4	105.4	105.39	714,643
May 16, 2025	105.73	105.72	105.39	105.73	105.71	107,100
May 15, 2025	105.68	105.69	105.36	105.69	105.68	375,710
May 14, 2025	105.66	105.67	105.34	105.67	105.56	612,600
May 13, 2025	105.65	105.66	105.33	105.66	105.64	631,500
May 12, 2025	105.64	105.64	105.31	105.65	105.64	240,431
May 09, 2025	105.64	105.65	105.32	105.66	105.64	169,200
May 08, 2025	105.61	105.62	105.29	105.62	105.61	147,042
May 07, 2025	105.61	105.61	105.28	105.61	105.6	312,100
May 06, 2025	105.6	105.6	105.27	105.6	105.59	113,300
May 05, 2025	105.59	105.57	105.24	105.59	105.57	177,700
May 02, 2025	105.59	105.57	105.24	105.59	105.57	192,500
May 01, 2025	105.56	105.56	105.23	105.57	105.54	196,342
April 30, 2025	105.54	105.54	105.21	105.56	105.44	2.94M
April 29, 2025	105.53	105.53	105.2	105.54	105.53	243,500
April 28, 2025	105.51	105.52	105.19	105.53	105.51	162,700
April 25, 2025	105.5	105.5	105.17	105.51	105.5	197,837
April 24, 2025	105.46	105.48	105.15	105.48	105.46	188,908
April 23, 2025	105.45	105.45	105.12	105.46	105.45	148,900
April 22, 2025	105.44	105.44	105.11	105.47	105.44	301,900
April 21, 2025	105.44	105.44	105.11	105.44	105.43	634,715
April 17, 2025	105.77	105.77	105.09	105.78	105.77	513,430
April 16, 2025	105.73	105.73	105.05	105.74	105.72	337,549
April 15, 2025	105.72	105.72	105.03	105.72	105.71	152,600
April 14, 2025	105.71	105.71	105.03	105.71	105.69	1.05M
April 11, 2025	105.71	105.68	105	105.71	105.68	333,222
April 10, 2025	105.67	105.66	104.98	105.68	105.65	452,800
April 09, 2025	105.68	105.64	104.96	105.68	105.64	285,910
April 08, 2025	105.65	105.66	104.98	105.67	105.64	1.78M
April 07, 2025	105.66	105.68	105	105.68	105.63	2.39M
April 04, 2025	105.65	105.64	104.96	105.66	105.63	335,408
April 03, 2025	105.59	105.59	104.91	105.59	105.57	534,200
April 02, 2025	105.57	105.54	104.86	105.57	105.54	237,623
April 01, 2025	105.55	105.54	104.86	105.56	105.54	382,300
March 31, 2025	105.54	105.54	104.85	105.54	105.53	460,300
March 28, 2025	105.51	105.52	104.84	105.52	105.51	248,035
March 27, 2025	105.47	105.5	104.82	105.5	105.47	116,200
March 26, 2025	105.46	105.47	104.79	105.48	105.46	147,600
March 25, 2025	105.45	105.42	104.74	105.46	105.42	274,700
March 24, 2025	105.46	105.45	104.77	105.46	105.44	211,736
March 21, 2025	105.8	105.81	104.77	105.81	105.8	163,628
March 20, 2025	105.77	105.77	104.73	105.77	105.76	93,528
March 19, 2025	105.75	105.76	104.72	105.76	105.73	137,217
March 18, 2025	105.74	105.76	104.72	105.76	105.72	140,632
March 17, 2025	105.73	105.72	104.68	105.73	105.72	70,835
March 14, 2025	105.73	105.72	104.68	105.73	105.7	152,004
March 13, 2025	105.67	105.7	104.66	105.7	105.67	207,058
March 12, 2025	105.66	105.67	104.63	105.68	105.64	173,800
March 11, 2025	105.67	105.67	104.63	105.68	105.66	159,500
March 10, 2025	105.66	105.67	104.63	105.67	105.65	307,429
March 07, 2025	105.65	105.63	104.59	105.65	105.63	208,800

Invesco Short Term Treasury ETF (TBLL) AMEX