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

38.31

+0.0575(+0.15%)

Updated at August 19 08:01AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	37.99	37.99	37.99	37.99	37.99	0
July 23, 2025	38.05	38.05	38.05	38.05	38.05	0
July 22, 2025	38.01	38.1	38.1	38.11	38.01	1,774
July 21, 2025	38.05	38.05	38.05	38.05	38.05	0
July 18, 2025	37.95	37.98	37.98	37.98	37.95	25
July 17, 2025	37.9	37.91	37.91	37.92	37.89	18,700
July 16, 2025	37.77	37.89	37.89	37.89	37.77	40
July 15, 2025	37.92	37.81	37.81	37.93	37.81	31,205
July 14, 2025	37.54	37.88	37.88	37.88	37.54	0
July 11, 2025	37.96	37.9	37.9	37.96	37.9	3,110
July 10, 2025	38.03	37.96	37.96	38.03	37.96	6,970
July 09, 2025	37.92	37.93	37.93	37.93	37.9	1
July 08, 2025	37.94	37.88	37.88	37.94	37.87	34,803
July 07, 2025	37.9	37.9	37.9	37.9	37.9	0
July 04, 2025	37.98	37.97	37.97	38.02	37.97	466
July 03, 2025	38.13	37.96	37.96	38.13	37.96	2
July 02, 2025	38.06	38.06	38.06	38.15	38.06	239
July 01, 2025	38.18	38.07	38.07	38.21	38.07	13,941
June 30, 2025	38.12	38.12	38.12	38.14	38.12	491
June 27, 2025	38.15	38.08	38.08	38.15	38.06	4,924
June 26, 2025	38.11	38.1	38.1	38.11	38.08	3,200
June 25, 2025	38.05	37.99	37.99	38.05	37.96	135,270
June 24, 2025	37.92	38.02	38.02	38.02	37.92	13,442
June 23, 2025	37.92	37.97	37.97	37.97	37.92	60
June 20, 2025	37.81	37.81	37.81	37.81	37.81	0
June 19, 2025	37.82	37.82	37.82	37.82	37.82	0
June 18, 2025	37.85	37.85	37.85	37.85	37.85	0
June 17, 2025	37.74	37.73	37.73	37.78	37.73	1,688
June 16, 2025	37.71	37.73	37.73	37.73	37.69	402
June 13, 2025	37.87	37.69	37.69	37.87	37.69	58
June 12, 2025	37.75	37.8	37.8	37.8	37.75	3
June 11, 2025	38.03	38.03	37.63	38.03	38.03	1
June 10, 2025	38.02	37.98	37.58	38.02	37.98	1
June 09, 2025	37.98	37.97	37.58	37.98	37.92	67
June 06, 2025	38.15	37.95	37.55	38.15	37.95	87
June 05, 2025	38.22	38.16	37.76	38.23	38.16	108
June 04, 2025	38.17	38.17	37.78	38.17	38.17	88
June 03, 2025	38.11	38.05	37.65	38.11	38.05	68
June 02, 2025	38.11	38.07	37.67	38.11	38.07	6,627
May 30, 2025	38.06	38.09	37.69	38.09	38.04	3
May 29, 2025	38.02	38.06	37.66	38.06	38.02	8,876
May 28, 2025	37.99	37.97	37.57	37.99	37.97	241
May 27, 2025	38.02	37.99	37.6	38.02	37.96	2
May 23, 2025	37.96	37.93	37.53	37.96	37.93	2