Invesco US Treasury Bond 1-3 Year UCITS ETF (TRD3.DE) XETRA

33.56

-0.017(-0.05%)

Updated at December 05 09:04AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.56	33.58	33.58	33.58	33.52	1,467
December 03, 2025	33.63	33.56	33.56	33.63	33.55	259
December 02, 2025	33.68	33.73	33.73	33.73	33.68	339
December 01, 2025	33.69	33.65	33.65	33.69	33.6	216
November 28, 2025	33.84	33.73	33.73	33.84	33.73	437
November 27, 2025	33.73	33.77	33.77	33.77	33.73	2,854
November 26, 2025	33.81	33.77	33.77	33.83	33.74	328
November 25, 2025	33.95	33.84	33.84	33.95	33.78	1,705
November 24, 2025	33.96	33.93	33.93	33.96	33.9	1
November 21, 2025	33.9	34.01	34.01	34.04	33.86	741
November 20, 2025	33.9	33.87	33.87	33.9	33.84	100
November 19, 2025	33.7	33.85	33.85	33.85	33.69	59
November 18, 2025	33.66	33.74	33.74	33.74	33.66	924
November 17, 2025	33.6	33.64	33.64	33.66	33.6	1,310
November 14, 2025	33.5	33.6	33.6	33.6	33.5	744
November 13, 2025	33.61	33.53	33.53	33.62	33.52	1,259
November 12, 2025	33.7	33.68	33.68	33.74	33.66	1,237
November 11, 2025	33.75	33.64	33.64	33.75	33.63	474
November 10, 2025	33.71	33.79	33.79	33.79	33.71	1,578
November 07, 2025	33.83	33.7	33.7	33.83	33.7	223
November 06, 2025	33.85	33.8	33.8	33.86	33.8	3,233
November 05, 2025	33.95	33.8	33.8	33.96	33.8	2,342
November 04, 2025	33.82	33.96	33.96	33.96	33.82	707
November 03, 2025	33.81	33.8	33.8	33.87	33.8	518
October 31, 2025	33.66	33.79	33.79	33.8	33.66	267
October 30, 2025	33.58	33.71	33.71	33.72	33.58	1,445
October 29, 2025	33.55	33.45	33.45	33.55	33.45	598
October 28, 2025	33.48	33.45	33.45	33.53	33.45	843
October 27, 2025	33.56	33.5	33.5	33.56	33.5	258
October 24, 2025	33.59	33.55	33.55	33.62	33.55	445
October 23, 2025	33.67	33.63	33.63	33.68	33.63	400
October 22, 2025	33.62	33.6	33.6	33.69	33.6	427
October 21, 2025	33.54	33.62	33.62	33.62	33.54	821
October 20, 2025	33.46	33.45	33.45	33.5	33.45	200
October 17, 2025	33.37	33.45	33.45	33.45	33.37	836
October 16, 2025	33.45	33.41	33.41	33.46	33.38	694
October 15, 2025	33.53	33.5	33.5	33.53	33.5	2,538
October 14, 2025	33.69	33.62	33.62	33.75	33.62	114
October 13, 2025	33.52	33.65	33.65	33.67	33.52	719
October 10, 2025	33.61	33.49	33.49	33.63	33.49	7,529
October 09, 2025	33.47	33.65	33.65	33.65	33.47	1,436
October 08, 2025	33.47	33.48	33.48	33.49	33.43	1,436
October 07, 2025	33.27	33.32	33.32	33.35	33.27	543
October 06, 2025	33.22	33.2	33.2	33.35	33.2	1,675
October 03, 2025	33.17	33.11	33.11	33.17	33.11	10
October 02, 2025	33.11	33.25	33.25	33.25	33.1	8,187
October 01, 2025	32.98	33.14	33.14	33.14	32.98	209
September 30, 2025	33.08	33.11	33.11	33.11	33.03	77
September 29, 2025	33.12	33.09	33.09	33.13	33.03	1,362
September 26, 2025	33.2	33.16	33.16	33.24	33.16	0
September 25, 2025	33.04	33.22	33.22	33.22	33.03	116
September 24, 2025	32.91	33.06	33.06	33.06	32.91	1
September 23, 2025	32.95	32.92	32.92	32.95	32.88	2,395
September 22, 2025	33.06	32.97	32.97	33.06	32.97	65
September 19, 2025	33	33.08	33.08	33.08	33	757
September 18, 2025	32.91	32.96	32.96	32.96	32.84	226
September 17, 2025	32.8	32.79	32.79	32.81	32.79	160
September 16, 2025	32.93	32.8	32.8	32.93	32.8	160
September 15, 2025	33.08	33	33	33.08	33	4,022
September 12, 2025	33.04	33.11	33.11	33.11	33.04	314