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
February 20, 2026	39.08	39.09	39.09	39.1	39.08	1,298
February 19, 2026	39.07	39.08	39.08	39.08	39.07	927
February 18, 2026	39.1	39.09	39.09	39.1	39.09	0
February 17, 2026	39.1	39.1	39.1	39.16	39.1	6,379
February 16, 2026	39.12	39.12	39.12	39.12	39.12	4
February 13, 2026	39.06	39.1	39.1	39.12	39.06	6
February 12, 2026	39.01	39.07	39.07	39.07	39.01	352
February 11, 2026	39.03	39.03	39.03	39.08	39.03	398
February 10, 2026	39.05	39.06	39.06	39.06	39.04	513
February 09, 2026	39.02	39.08	39.08	39.08	39	7,827
February 06, 2026	39.02	38.99	38.99	39.02	38.99	15
February 05, 2026	38.99	39.01	39.01	39.01	38.99	849
February 04, 2026	38.93	38.96	38.96	38.96	38.93	875
February 03, 2026	38.95	38.94	38.94	38.95	38.94	871
February 02, 2026	39.01	38.99	38.99	39.01	38.74	1,127
January 30, 2026	38.95	38.97	38.97	38.97	38.92	518
January 29, 2026	38.94	38.95	38.95	38.95	38.94	1,287
January 28, 2026	38.93	38.93	38.93	38.93	38.92	864
January 27, 2026	38.92	38.92	38.92	38.94	38.92	2,275
January 26, 2026	38.89	38.9	38.9	38.91	38.89	1,104
January 23, 2026	38	38.88	38.88	38.9	38	42
January 22, 2026	38.89	38.87	38.87	38.91	38.87	163
January 21, 2026	38.91	38.89	38.89	38.91	38.87	1,320
January 20, 2026	38.9	38.88	38.88	38.9	38.88	1,505
January 19, 2026	38.87	38.87	38.87	38.88	38.86	356
January 16, 2026	38.92	38.89	38.89	38.92	38.89	24
January 15, 2026	38.91	38.91	38.91	38.92	38.89	532
January 14, 2026	38.9	38.93	38.93	38.93	38.89	1,179
January 13, 2026	38.89	38.89	38.89	38.9	38.86	2,025
January 12, 2026	38.92	38.88	38.88	38.92	38.88	8,372
January 09, 2026	38.91	38.9	38.9	38.91	38.89	17
January 08, 2026	38.95	38.91	38.91	38.95	38.89	856
January 07, 2026	38.91	38.91	38.91	38.92	38.91	2,002
January 06, 2026	38.96	38.9	38.9	38.96	38.9	4,917
January 05, 2026	38.92	38.92	38.92	39.15	38.92	1,756
January 02, 2026	39.2	38.89	38.89	39.2	38.88	9
December 31, 2025	38.94	38.91	38.91	38.94	38.91	0
December 30, 2025	38.88	38.9	38.9	38.9	38.88	2,993
December 29, 2025	38.83	38.87	38.87	38.88	38.83	691
December 24, 2025	38.87	38.81	38.81	38.87	38.76	7,204
December 23, 2025	38.86	38.82	38.82	38.86	38.81	320
December 22, 2025	38.83	38.83	38.83	38.83	38.82	1,617
December 19, 2025	38.84	38.78	38.78	38.87	38.67	753
December 18, 2025	38.84	38.86	38.86	38.87	38.84	7
December 17, 2025	38.85	38.81	38.81	38.85	38.81	952
December 16, 2025	39.2	38.82	38.82	39.2	38.8	16
December 15, 2025	38.78	38.8	38.8	38.88	38.71	374
December 12, 2025	38.77	38.78	38.78	38.79	38.76	1,020
December 11, 2025	38.74	38.79	38.79	38.8	38.74	1,219
December 10, 2025	39.13	39.1	39.1	39.13	39.06	826
December 09, 2025	39.2	39.09	39.09	39.2	39.08	441
December 08, 2025	39.15	39.11	39.11	39.15	39.1	141
December 05, 2025	39.15	39.12	39.12	39.15	39.12	1
December 04, 2025	39.16	39.14	39.14	39.17	39.14	1,460
December 03, 2025	39.16	39.15	39.15	39.19	39.14	16
December 02, 2025	39.13	39.13	39.13	39.14	39.1	53,079
December 01, 2025	39.2	39.11	39.11	39.2	39.1	17
November 28, 2025	38.97	39.13	39.13	39.15	38.89	2,912
November 27, 2025	39.17	39.13	39.13	39.17	39.12	154
November 26, 2025	39.13	39.13	39.13	39.17	39.13	6,497

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