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
February 20, 2026	2,894.79	2,897.5	2,897.5	2,897.5	2,894.79	762
February 19, 2026	2,893.26	2,907.25	2,907.25	2,907.25	2,893.26	568
February 18, 2026	2,879.32	2,885.25	2,885.25	2,885.25	2,879.32	94
February 17, 2026	2,883.63	2,890.5	2,890.5	2,890.5	2,883.63	30
February 16, 2026	2,864.3	2,869.5	2,869.5	2,869.5	2,862.77	114
February 13, 2026	2,871.8	2,869.75	2,869.75	2,871.8	2,869.75	140
February 12, 2026	2,868.25	2,868.25	2,868.25	2,868.25	2,868.25	0
February 11, 2026	2,852.73	2,856.43	2,856.43	2,856.43	2,851.74	8,771
February 10, 2026	2,857.33	2,857.75	2,857.75	2,857.75	2,857.33	5,584
February 09, 2026	2,866.67	2,855.75	2,855.75	2,866.67	2,855.75	2,445
February 06, 2026	2,866.5	2,866.5	2,866.5	2,866.5	2,866.5	0
February 05, 2026	2,867.49	2,881.75	2,881.75	2,881.75	2,865.06	912
February 04, 2026	2,841.56	2,853.25	2,853.25	2,853.25	2,840.67	231
February 03, 2026	2,843.18	2,848.5	2,848.5	2,848.5	2,843.18	1,323
February 02, 2026	2,849.69	2,853	2,853	2,853.98	2,849.69	2,052
January 30, 2026	2,828.21	2,840	2,840	2,840	2,828.21	1,072
January 29, 2026	2,821.08	2,827.25	2,827.25	2,827.25	2,821.08	470
January 28, 2026	2,822.2	2,825.75	2,825.75	2,828	2,822.2	1,108
January 27, 2026	2,844.57	2,826.5	2,826.5	2,846.74	2,822.74	3,509
January 26, 2026	2,845.35	2,839	2,839	2,845.35	2,839	1,212
January 23, 2026	2,867.62	2,864.5	2,864.5	2,867.62	2,864.5	1,376
January 22, 2026	2,892.26	2,881.25	2,881.25	2,899.14	2,881.25	3,023
January 21, 2026	2,895	2,895	2,895	2,895.5	2,895	173
January 20, 2026	2,884.59	2,887.5	2,887.5	2,890	2,882.89	2,214
January 19, 2026	2,903.21	2,895	2,895	2,904.67	2,894.55	38,246
January 16, 2026	2,902.07	2,901.74	2,901.74	2,902.07	2,901.74	697
January 15, 2026	2,896.5	2,905.5	2,905.5	2,906.74	2,896.5	1,091
January 14, 2026	2,893.6	2,893.5	2,893.5	2,893.6	2,892.2	167
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

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