Invesco US Treasury Bond 1-3 Year UCITS ETF - TRE3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.16	39.23	39.23	39.38	39.16	0
September 04, 2025	39.14	39.14	39.14	39.14	39.14	0
September 03, 2025	39.1	39.12	39.12	39.12	39.05	3,035
September 02, 2025	39.31	39.08	39.08	39.31	39.08	10
September 01, 2025	39.07	39.09	39.09	39.12	39.07	1,326
August 29, 2025	39.13	39.09	39.09	39.13	39.07	15,512
August 28, 2025	39.14	39.13	39.13	39.14	39.08	74
August 27, 2025	39.06	39.06	39.06	39.28	39.04	16,252
August 26, 2025	38.98	39.04	39.04	39.07	38.98	802
August 22, 2025	39.07	39.05	39.05	39.07	38.98	2,511
August 21, 2025	39	38.97	38.97	39.02	38.95	860
August 20, 2025	39.02	39	39	39.02	39	0
August 19, 2025	38.92	38.97	38.97	38.97	38.92	115
August 18, 2025	39.01	38.95	38.95	39.01	38.92	403
August 15, 2025	38.95	38.97	38.97	38.99	38.95	11
August 14, 2025	39.06	39.01	39.01	39.06	38.99	1,053
August 13, 2025	38.9	39	39	39.18	38.9	578
August 12, 2025	38.96	38.94	38.94	38.96	38.92	51
August 11, 2025	38.97	38.95	38.95	38.97	38.95	48
August 08, 2025	38.98	38.93	38.93	38.98	38.91	533
August 07, 2025	38.99	38.95	38.95	38.99	38.95	1
August 06, 2025	38.95	38.95	38.95	38.95	38.91	778
August 05, 2025	38.98	38.94	38.94	38.98	38.94	1,000
August 04, 2025	38.98	38.93	38.93	38.98	38.9	823
August 01, 2025	38.78	38.91	38.91	38.92	38.74	4
July 31, 2025	38.74	38.74	38.74	38.78	38.71	2,035
July 30, 2025	38.82	38.79	38.79	38.82	38.76	39
July 29, 2025	38.76	38.78	38.78	38.8	38.76	1,199
July 28, 2025	38.8	38.75	38.75	38.8	38.75	7,611
July 25, 2025	38.8	38.76	38.76	38.8	38.74	223
July 24, 2025	38.73	38.74	38.74	38.78	38.53	1,113
July 23, 2025	38.8	38.79	38.79	38.81	38.78	1,219
July 22, 2025	39.5	38.8	38.8	39.5	38.54	835
July 21, 2025	38.81	38.78	38.78	38.81	38.74	4,098
July 18, 2025	38.75	38.77	38.77	38.77	38.75	480
July 17, 2025	38.69	38.7	38.7	38.74	38.65	7,321
July 16, 2025	38.65	38.71	38.71	38.73	38.65	1,398
July 15, 2025	38.67	38.65	38.65	38.73	38.65	1,284
July 14, 2025	39.14	38.67	38.67	39.14	38.29	4,129
July 11, 2025	38.76	38.7	38.7	38.76	38.68	242
July 10, 2025	38.7	38.69	38.69	38.76	38.69	6,902
July 09, 2025	38.68	38.72	38.72	38.74	38.68	14
July 08, 2025	38.7	38.69	38.69	38.7	38.68	2,314
July 07, 2025	38.67	38.65	38.65	38.78	38.65	1,349
July 04, 2025	38.73	38.7	38.7	38.73	38.7	1
July 03, 2025	38.82	38.7	38.7	38.82	38.67	1,000
July 02, 2025	38.78	38.75	38.75	38.81	38.73	29
July 01, 2025	38.82	38.74	38.74	38.82	38.74	23
June 30, 2025	38.79	38.76	38.76	38.79	38.73	19,258
June 27, 2025	38.8	38.74	38.74	38.8	38.74	4
June 26, 2025	38.76	38.76	38.76	38.77	38.72	558
June 25, 2025	38.7	38.7	38.7	38.7	38.7	526,900
June 24, 2025	38.65	38.67	38.67	38.73	38.65	1,144
June 23, 2025	38.65	38.69	38.69	38.69	38.63	849
June 20, 2025	38.63	38.62	38.62	38.63	38.59	19,522
June 19, 2025	38.64	38.6	38.6	38.64	38.6	1
June 18, 2025	38.6	38.61	38.61	38.61	38.6	0
June 17, 2025	38.59	38.62	38.62	38.62	38.59	16
June 16, 2025	38.51	38.58	38.58	38.59	38.51	15
June 13, 2025	38.58	38.51	38.51	38.67	38.51	5,851

Invesco US Treasury Bond 1-3 Year UCITS ETF (TRE3.L) LSE