Invesco US Treasury Bond 3-7 Year UCITS ETF - TRE7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.67	38.64	38.64	38.67	38.63	26,134
December 03, 2025	38.67	38.68	38.68	38.69	38.67	27
December 02, 2025	38.63	38.65	38.65	38.65	38.63	416
December 01, 2025	38.72	38.64	38.64	38.94	38.64	539
November 28, 2025	38.81	38.72	38.72	38.81	38.72	4,792
November 27, 2025	38.78	38.77	38.77	38.8	38.77	477
November 26, 2025	38.8	38.74	38.74	38.8	38.72	5,591
November 25, 2025	38.71	38.74	38.74	38.74	38.7	158
November 24, 2025	38.69	38.67	38.67	38.69	38.67	4
November 21, 2025	38.66	38.66	38.66	38.66	38.65	0
November 20, 2025	38.52	38.58	38.58	38.58	38.51	632
November 19, 2025	38.53	38.56	38.56	38.56	38.53	2,652
November 18, 2025	38.53	38.52	38.52	38.57	38.52	2,322
November 17, 2025	38.48	38.49	38.49	38.52	38.47	5,725
November 14, 2025	38.49	38.47	38.47	38.51	38.47	410
November 13, 2025	38.55	38.52	38.52	38.55	38.49	16,374
November 12, 2025	38.53	38.56	38.56	38.56	38.52	4,928
November 11, 2025	38.47	38.56	38.56	38.56	38.47	1,828
November 10, 2025	38.45	38.49	38.49	38.5	38.44	4,467
November 07, 2025	38.48	38.56	38.56	38.56	38.48	3,668
November 06, 2025	38.42	38.52	38.52	38.52	38.41	24,156
November 05, 2025	38.49	38.38	38.38	38.49	38.38	5,510
November 04, 2025	38.51	38.48	38.48	38.51	38.46	1,601
November 03, 2025	38.45	38.44	38.44	38.49	38.44	146
October 31, 2025	38.42	38.43	38.43	38.47	38.4	6,065
October 30, 2025	38.43	38.45	38.45	38.46	38.38	11,070
October 29, 2025	38.58	38.59	38.59	38.6	38.58	1,946
October 28, 2025	38.62	38.58	38.58	38.62	38.55	2,676
October 27, 2025	38.57	38.55	38.55	38.57	38.54	316
October 24, 2025	38.6	38.6	38.6	38.6	38.56	191
October 23, 2025	38.63	38.6	38.6	38.63	38.6	3,543
October 22, 2025	38.67	38.63	38.63	38.67	38.63	24
October 21, 2025	38.67	38.65	38.65	38.67	38.62	374
October 20, 2025	38.58	38.58	38.58	38.59	38.58	0
October 17, 2025	38.71	38.58	38.58	38.71	38.58	514
October 16, 2025	38.34	38.51	38.51	38.55	38.34	1,525
October 15, 2025	38.56	38.51	38.51	38.56	38.51	3,996
October 14, 2025	38.54	38.46	38.46	38.54	38.46	419
October 13, 2025	38.46	38.44	38.44	38.46	38.44	4
October 10, 2025	38.34	38.45	38.45	38.45	38.34	205
October 09, 2025	38.37	38.31	38.31	38.37	38.28	17,562
October 08, 2025	38.35	38.32	38.32	38.35	38.32	20,000
October 07, 2025	38.28	38.3	38.3	38.3	38.28	7,344
October 06, 2025	38.28	38.28	38.28	38.31	38.25	8,720
October 03, 2025	38.36	38.34	38.34	38.38	38.34	3,472
October 02, 2025	38.36	38.35	38.35	38.36	38.35	366
October 01, 2025	38.28	38.32	38.32	38.36	38.28	1,804
September 30, 2025	38.28	38.28	38.28	38.31	38.26	1,563
September 29, 2025	38.24	38.25	38.25	38.26	38.24	4,001
September 26, 2025	38.23	38.19	38.19	38.23	38.17	193
September 25, 2025	38.29	38.17	38.17	38.29	38.17	1,630
September 24, 2025	38.31	38.28	38.28	38.31	38.28	5,196
September 23, 2025	38.31	38.33	38.33	38.33	38.31	1,252
September 22, 2025	38.31	38.28	38.28	38.31	38.28	18
September 19, 2025	38.29	38.29	38.29	38.31	38.29	36
September 18, 2025	38.32	38.32	38.32	38.42	38.32	3,772
September 17, 2025	38.42	38.41	38.41	38.42	38.41	17
September 16, 2025	38.41	38.42	38.42	38.42	38.41	6,000
September 15, 2025	38.39	38.41	38.41	38.41	38.36	9
September 12, 2025	38.35	38.34	38.34	38.35	38.34	76

Invesco US Treasury Bond 3-7 Year UCITS ETF (TRE7.L) LSE