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

38.62

+0.0375(+0.10%)

Updated at October 21 08:28AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	38.41	38.46	38.46	38.46	38.41	8,967
September 10, 2025	38.56	38.85	38.46	38.85	38.56	293
September 09, 2025	38.8	38.77	38.38	38.81	38.77	18,486
September 08, 2025	38.83	38.83	38.83	38.83	38.83	0
September 05, 2025	38.69	38.84	38.84	38.85	38.68	5,310
September 04, 2025	38.6	38.64	38.64	38.66	38.6	16,752
September 03, 2025	38.52	38.57	38.57	38.57	38.49	2,115
September 02, 2025	38.52	38.51	38.51	38.53	38.51	1,119
September 01, 2025	38.59	38.56	38.56	38.59	38.56	4
August 29, 2025	38.6	38.55	38.55	38.6	38.55	510
August 28, 2025	38.55	38.57	38.57	38.57	38.55	68
August 27, 2025	38.49	38.51	38.51	38.51	38.49	2
August 26, 2025	38.42	38.45	38.45	38.45	38.42	1,039
August 22, 2025	38.33	38.47	38.47	38.47	38.33	2
August 21, 2025	38.38	38.28	38.28	38.38	38.28	0
August 20, 2025	38.32	38.37	38.37	38.37	38.3	2,191
August 19, 2025	38.3	38.31	38.31	38.32	38.28	1,500
August 18, 2025	38.35	38.25	38.25	38.35	38.25	1,307
August 15, 2025	38.31	38.31	38.31	38.31	38.31	0
August 14, 2025	38.48	38.34	38.34	38.48	38.34	0
August 13, 2025	38.32	38.44	38.44	38.44	38.32	394
August 12, 2025	38.31	38.29	38.29	38.31	38.27	524
August 11, 2025	38.32	38.28	38.28	38.32	38.28	101
August 08, 2025	38.31	38.28	38.28	38.31	38.28	1,524
August 07, 2025	38.39	38.37	38.37	38.39	38.34	1,081
August 06, 2025	38.31	38.36	38.36	38.36	38.31	902
August 05, 2025	38.38	38.36	38.36	38.38	38.34	434
August 04, 2025	38.36	38.35	38.35	38.39	38.35	4,612
August 01, 2025	38.05	38.3	38.3	38.3	38	792
July 31, 2025	38.09	38.07	38.07	38.09	38.03	2,003
July 30, 2025	38.08	38.04	38.04	38.09	38.03	999
July 29, 2025	38.03	38.05	38.05	38.05	37.98	1,823
July 28, 2025	38.02	37.97	37.97	38.04	37.97	20,195
July 25, 2025	38.02	37.99	37.99	38.02	37.96	8,685