Invesco US Treasury Bond 1-3 Year UCITS ETF - TR3G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,932.24	2,931	2,931	2,932.24	2,928.47	375
December 03, 2025	2,948.78	2,934	2,934	2,948.78	2,934	2,143
December 02, 2025	2,965.25	2,965.25	2,965.25	2,965.25	2,965.25	0
December 01, 2025	2,915.28	2,957.75	2,957.75	2,961.12	2,915.28	592
November 28, 2025	2,964.42	2,956.25	2,956.25	2,964.42	2,956.25	610
November 27, 2025	2,960.39	2,953.5	2,953.5	2,960.94	2,953.5	1,544
November 26, 2025	2,969.87	2,957.75	2,957.75	2,969.87	2,957.75	3,526
November 25, 2025	2,977.74	2,967.75	2,967.75	2,980.5	2,967.75	539
November 24, 2025	2,987.18	2,985.25	2,985.25	2,987.18	2,984.14	10,117
November 21, 2025	2,991.5	2,987.75	2,987.75	2,996.96	2,987.75	713
November 20, 2025	2,983.73	2,984.5	2,984.5	2,988.5	2,979.17	306
November 19, 2025	2,985.58	2,986.75	2,986.75	2,986.75	2,985.58	20
November 18, 2025	2,969.97	2,971.25	2,971.25	2,971.25	2,969.97	2
November 17, 2025	2,960.25	2,961.75	2,961.75	2,964.12	2,960.25	297
November 14, 2025	2,971.52	2,965	2,965	2,971.52	2,964.82	2,565
November 13, 2025	2,975	2,957	2,957	2,975	2,957	495
November 12, 2025	2,972.5	2,972.75	2,972.75	2,978.46	2,970	1,921
November 11, 2025	2,971.7	2,964	2,964	2,971.7	2,962	450
November 10, 2025	2,963.31	2,964.5	2,964.5	2,964.5	2,959.21	755
November 07, 2025	2,973.95	2,965	2,965	2,976.62	2,965	3,373
November 06, 2025	2,979.93	2,977.25	2,977.25	2,981.16	2,977.25	3,826
November 05, 2025	2,991	2,987.25	2,987.25	2,993.5	2,987.25	2,835
November 04, 2025	2,979.29	2,988.25	2,988.25	2,988.25	2,979.29	2,794
November 03, 2025	2,969.65	2,964.25	2,964.25	2,970	2,964.25	1,517
October 31, 2025	2,967	2,966.25	2,966.25	2,967	2,966.14	87
October 30, 2025	2,951.12	2,963.75	2,963.75	2,964.5	2,951.12	2,861
October 29, 2025	2,951.21	2,947.5	2,947.5	2,953.72	2,947.5	1,012
October 28, 2025	2,926.7	2,936.75	2,936.75	2,941.18	2,926.7	1,517
October 27, 2025	2,921.96	2,926	2,926	2,926	2,921.96	342
October 24, 2025	2,927.25	2,933.5	2,933.5	2,933.5	2,925.86	395
October 23, 2025	2,922.82	2,929.25	2,929.25	2,930.29	2,922.74	2,357
October 22, 2025	2,928.85	2,919.5	2,919.5	2,930.29	2,919.5	1,364
October 21, 2025	2,914.23	2,914.25	2,914.25	2,919.42	2,914.23	1,104
October 20, 2025	2,909.84	2,905.75	2,905.75	2,909.84	2,903.2	1,027
October 17, 2025	2,923.46	2,912.25	2,912.25	2,923.46	2,907.52	105
October 16, 2025	2,891.12	2,903.25	2,903.25	2,903.25	2,891.12	154
October 15, 2025	2,917.75	2,909.75	2,909.75	2,920.44	2,909.75	1,881
October 14, 2025	2,935.64	2,931.75	2,931.75	2,938.7	2,931.07	1,499
October 13, 2025	2,919.43	2,921.5	2,921.5	2,922	2,919	750
October 10, 2025	2,926.5	2,926.5	2,926.5	2,929.3	2,926.5	386
October 09, 2025	2,903.6	2,923.75	2,923.75	2,923.75	2,903.6	82
October 08, 2025	2,903.84	2,899.75	2,899.75	2,903.84	2,892.5	216
October 07, 2025	2,897.46	2,892.5	2,892.5	2,897.89	2,892.5	1,463
October 06, 2025	2,892.13	2,884.5	2,884.5	2,895.57	2,884.5	571
October 03, 2025	2,892.19	2,885	2,885	2,892.19	2,885	287
October 02, 2025	2,879.5	2,898.75	2,898.75	2,898.75	2,879.5	9
October 01, 2025	2,883	2,884.25	2,884.25	2,884.25	2,883	73
September 30, 2025	2,889.25	2,889.25	2,889.25	2,889.25	2,889.25	0
September 29, 2025	2,891.23	2,888.75	2,888.75	2,891.23	2,888.75	22
September 26, 2025	2,903.74	2,892.25	2,892.25	2,903.74	2,892.25	2
September 25, 2025	2,884.12	2,905.5	2,905.5	2,905.5	2,884	1,107
September 24, 2025	2,887.63	2,885.5	2,885.5	2,887.63	2,883.74	33
September 23, 2025	2,873.59	2,871.75	2,871.75	2,873.64	2,869.78	2,304
September 22, 2025	2,880.02	2,874.75	2,874.75	2,881.07	2,874.5	1,424
September 19, 2025	2,876.38	2,880.75	2,880.75	2,880.75	2,876.38	114
September 18, 2025	2,847.35	2,864.5	2,864.5	2,865.24	2,846.8	3,219
September 17, 2025	2,847.05	2,843	2,843	2,848.5	2,843	246
September 16, 2025	2,849.13	2,846.25	2,846.25	2,849.13	2,846.25	2,337
September 15, 2025	2,857.21	2,855	2,855	2,857.21	2,852.72	6,134
September 12, 2025	2,866.81	2,863	2,863	2,867	2,866.81	129

Invesco US Treasury Bond 1-3 Year UCITS ETF (TR3G.L) LSE