Invesco US Treasury Bond UCITS ETF USD Dist - TRES.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.38	36.37	36.37	36.41	36.34	13,414
September 25, 2025	36.47	36.28	36.28	36.47	36.28	1,775
September 24, 2025	36.54	36.48	36.48	36.54	36.42	8,127
September 23, 2025	36.49	36.42	36.42	36.49	36.42	33,424
September 22, 2025	36.48	36.41	36.41	36.53	36.41	64,230
September 19, 2025	36.46	36.48	36.48	36.5	36.42	9,890
September 18, 2025	36.61	36.47	36.47	36.63	36.44	5,635
September 17, 2025	36.67	36.61	36.61	36.67	36.61	17,504
September 16, 2025	36.55	36.64	36.64	36.64	36.55	17,446
September 15, 2025	36.45	36.6	36.6	36.62	36.45	9,763
September 12, 2025	36.55	36.5	36.5	36.6	36.5	5,357
September 11, 2025	36.58	36.61	36.61	36.65	36.53	34,606
September 10, 2025	36.87	36.98	36.59	36.98	36.83	6,810
September 09, 2025	36.91	36.88	36.5	36.93	36.86	4,019
September 08, 2025	36.87	36.93	36.55	36.95	36.83	4,163
September 05, 2025	36.64	36.82	36.82	36.87	36.64	4,059
September 04, 2025	36.53	36.61	36.61	36.65	36.53	1,357
September 03, 2025	36.35	36.51	36.51	36.57	36.35	4,477
September 02, 2025	36.45	36.41	36.41	36.45	36.38	5,073
September 01, 2025	36.45	36.47	36.47	36.49	36.37	53,161
August 29, 2025	36.53	36.55	36.55	36.59	36.49	4,249
August 28, 2025	36.59	36.54	36.54	36.59	36.49	11,461
August 27, 2025	36.46	36.45	36.45	36.46	36.4	4,430
August 26, 2025	36.42	36.43	36.43	36.43	36.37	1,556
August 22, 2025	36.37	36.49	36.49	36.49	36.19	6,914
August 21, 2025	36.33	36.3	36.3	36.37	36.26	16,026
August 20, 2025	36.38	36.38	36.38	36.39	36.23	3,316
August 19, 2025	36.33	36.35	36.35	36.35	36.25	3,448
August 18, 2025	36.39	36.27	36.27	36.39	36.27	1,636
August 15, 2025	36.45	36.35	36.35	36.45	36.35	6,337
August 14, 2025	36.49	36.4	36.4	36.55	36.38	7,461
August 13, 2025	36.49	36.53	36.53	36.53	36.37	4,074
August 12, 2025	36.41	36.35	36.35	36.41	36.29	4,396
August 11, 2025	36.44	36.4	36.4	36.44	36.32	3,517
August 08, 2025	36.42	36.41	36.41	36.46	36.35	1,576
August 07, 2025	36.45	36.48	36.48	36.49	36.45	12,484
August 06, 2025	36.47	36.51	36.51	36.51	36.41	8,842
August 05, 2025	36.5	36.55	36.55	36.55	36.44	12,922
August 04, 2025	36.41	36.5	36.5	36.5	36.35	16,000
August 01, 2025	36.16	36.47	36.47	36.47	36.06	750
July 31, 2025	36.16	36.2	36.2	36.2	36.14	8,113
July 30, 2025	36.17	36.13	36.13	36.23	36.06	42,836
July 29, 2025	36.01	36.17	36.17	36.17	36.01	1,155
July 28, 2025	36.01	35.99	35.99	36.2	35.99	15,122
July 25, 2025	36.06	36.05	36.05	36.06	36	2,361
July 24, 2025	36.07	36.07	36.07	36.08	35.96	3,583
July 23, 2025	36.03	36.14	36.14	36.14	36.03	13,126
July 22, 2025	36.17	36.16	36.16	36.18	36.03	4,771
July 21, 2025	36	36.11	36.11	36.12	36	1,007
July 18, 2025	35.99	35.99	35.99	35.99	35.92	5,869
July 17, 2025	35.91	35.95	35.95	35.98	35.88	7,989
July 16, 2025	35.9	35.9	35.9	35.94	35.85	4,913
July 15, 2025	35.91	35.85	35.85	36.15	35.85	16,360
July 14, 2025	36.35	35.93	35.93	36.35	35.56	19,048
July 11, 2025	36.1	35.99	35.99	36.1	35.99	2,735
July 10, 2025	36.16	36.12	36.12	36.16	36.03	7,691
July 09, 2025	35.94	36.03	36.03	36.04	35.94	18,861
July 08, 2025	35.94	35.94	35.94	36.02	35.9	20,469
July 07, 2025	36.04	35.99	35.99	36.12	35.97	33,827
July 04, 2025	36.18	36.09	36.09	36.18	36.07	7,654

Invesco US Treasury Bond UCITS ETF USD Dist (TRES.L) LSE