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
January 13, 2026	2,886.68	2,896	2,896	2,896	2,883.25	820
January 12, 2026	2,888.5	2,887	2,887	2,888.5	2,885.11	4,012
January 09, 2026	2,895.5	2,901.75	2,901.75	2,901.75	2,895.5	2,164
January 08, 2026	2,896.83	2,897.75	2,897.75	2,897.75	2,893.24	423
January 07, 2026	2,888.5	2,888.5	2,888.5	2,888.5	2,888.5	0
January 06, 2026	2,875.69	2,881.75	2,881.75	2,881.75	2,875.69	333
January 05, 2026	2,897.3	2,880	2,880	2,897.3	2,880	473
January 02, 2026	2,892.93	2,883	2,883	2,892.93	2,883	3,822
December 31, 2025	2,891.75	2,891.75	2,891.75	2,891.75	2,891.75	0
December 30, 2025	2,887.25	2,887.25	2,887.25	2,887.25	2,887.25	0
December 29, 2025	2,879.47	2,882	2,882	2,882	2,877.84	347
December 24, 2025	2,872.58	2,878.5	2,878.5	2,878.5	2,871.56	524
December 23, 2025	2,878.36	2,878.5	2,878.5	2,878.5	2,875.03	1,131
December 22, 2025	2,896.38	2,886.75	2,886.75	2,896.38	2,885.68	1,735
December 19, 2025	2,904.59	2,901.5	2,901.5	2,906.73	2,901.5	148
December 18, 2025	2,904.86	2,901.5	2,901.5	2,911.63	2,900.14	2,165
December 17, 2025	2,915	2,898.75	2,898.75	2,915	2,898.75	736
December 16, 2025	2,888	2,891.5	2,891.5	2,894.58	2,888	3,221
December 15, 2025	2,902.41	2,900.25	2,900.25	2,902.41	2,898.03	558
December 12, 2025	2,899.24	2,903	2,903	2,903	2,898.3	743
December 11, 2025	2,899.3	2,891	2,891	2,899.3	2,889.8	607
December 10, 2025	2,934.88	2,933	2,933	2,935.96	2,933	131
December 09, 2025	2,932.71	2,936.25	2,936.25	2,937.24	2,932.71	189
December 08, 2025	2,935.09	2,936.25	2,936.25	2,936.25	2,935.09	250
December 05, 2025	2,933.47	2,935.75	2,935.75	2,935.75	2,931.76	221
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

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