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
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
November 25, 2025	39.12	39.13	39.13	39.19	39.1	3,159
November 24, 2025	39.13	39.1	39.1	39.13	39.1	2
November 21, 2025	39.09	39.11	39.11	39.12	39.06	3,235
November 20, 2025	39.06	39.07	39.07	39.07	39.06	4
November 19, 2025	39.06	39.06	39.06	39.07	39.06	120
November 18, 2025	39.02	39.04	39.04	39.07	39.02	35
November 17, 2025	39.06	39.01	39.01	39.06	39.01	1,446
November 14, 2025	39.03	39.02	39.02	39.09	38.97	130
November 13, 2025	39.12	39.28	39.28	39.28	38.99	3,620
November 12, 2025	38.99	39.03	39.03	39.03	38.99	2
November 11, 2025	38.99	39.04	39.04	39.04	38.99	643
November 10, 2025	39.03	39.02	39.02	39.03	39.02	11
November 07, 2025	39.03	39.04	39.04	39.04	38.99	947
November 06, 2025	38.98	39.01	39.01	39.01	38.96	1,237
November 05, 2025	39.02	38.93	38.93	39.02	38.93	34
November 04, 2025	39.03	38.99	38.99	39.03	38.97	19
November 03, 2025	39.03	38.96	38.96	39.03	38.95	766
October 31, 2025	38.9	38.96	38.96	39.73	38.9	1,110
October 30, 2025	39.7	38.97	38.97	39.7	38.72	2,375
October 29, 2025	39.03	39.01	39.01	39.03	39.01	4
October 28, 2025	39.03	39	39	39.03	38.99	2,451
October 27, 2025	39.03	39	39	39.03	39	30,315
October 24, 2025	39.03	39.02	39.02	39.03	39.02	500
October 23, 2025	39.03	39.02	39.02	39.05	39	1,036
October 22, 2025	38.99	39.02	39.02	39.03	38.99	811
October 21, 2025	38.99	39.03	39.03	39.03	38.99	1,978
October 20, 2025	38.96	39	39	39.04	38.96	3
October 17, 2025	39.1	39.01	39.01	39.1	38.99	303
October 16, 2025	39.05	38.99	38.99	39.05	38.96	1,380
October 15, 2025	39.03	38.97	38.97	39.03	38.97	755
October 14, 2025	39.02	38.97	38.97	39.02	38.95	4,575
October 13, 2025	38.97	38.95	38.95	38.97	38.9	508
October 10, 2025	38.94	38.94	38.94	38.94	38.89	679
October 09, 2025	38.9	38.89	38.89	38.9	38.88	22
October 08, 2025	38.91	38.89	38.89	38.91	38.88	342
October 07, 2025	38.89	38.89	38.89	38.89	38.89	2
October 06, 2025	38.66	38.87	38.87	38.92	38.66	10
October 03, 2025	38.85	38.88	38.88	38.88	38.85	0
October 02, 2025	38.92	38.88	38.88	38.92	38.85	954
October 01, 2025	38.87	38.87	38.87	38.88	38.8	2,582
September 30, 2025	38.78	38.83	38.83	38.84	38.78	2,042
September 29, 2025	38.82	38.81	38.81	38.82	38.8	440
September 26, 2025	38.82	38.78	38.78	38.82	38.77	576
September 25, 2025	38.81	38.78	38.78	38.81	38.77	1,548
September 24, 2025	38.84	38.81	38.81	38.84	38.81	2
September 23, 2025	38.82	38.81	38.81	38.82	38.81	10,595
September 22, 2025	38.86	38.82	38.82	38.86	38.77	1,811
September 19, 2025	38.78	38.82	38.82	38.83	38.78	888
September 18, 2025	38.8	38.83	38.83	38.87	38.8	2,006
September 17, 2025	38.9	38.84	38.84	38.9	38.81	1,905
September 16, 2025	38.81	38.84	38.84	38.87	38.81	6,049
September 15, 2025	38.8	38.83	38.83	38.84	38.76	1,195
September 12, 2025	38.85	38.8	38.8	38.85	38.78	1,430

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