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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.8	36.74	36.74	36.8	36.74	14,431
December 03, 2025	36.79	36.79	36.79	36.84	36.74	4,846
December 02, 2025	36.78	36.76	36.76	36.78	36.73	428
December 01, 2025	36.86	36.76	36.76	37.58	36.76	25,817
November 28, 2025	37	36.87	36.87	37.67	36.83	42,753
November 27, 2025	36.91	36.98	36.98	36.98	36.91	6,977
November 26, 2025	36.91	36.91	36.91	36.95	36.89	4,472
November 25, 2025	36.84	36.91	36.91	36.92	36.84	2,979
November 24, 2025	36.83	36.84	36.84	36.87	36.81	3,943
November 21, 2025	36.76	36.78	36.78	36.83	36.76	114
November 20, 2025	36.7	36.72	36.72	36.73	36.63	76,837
November 19, 2025	36.71	36.7	36.7	36.74	36.66	13,173
November 18, 2025	36.69	36.65	36.65	36.73	36.65	47,875
November 17, 2025	36.86	36.64	36.64	36.86	36.63	58,212
November 14, 2025	36.66	36.69	36.69	36.79	36.66	1,497
November 13, 2025	36.69	36.71	36.71	36.8	36.69	20,066
November 12, 2025	36.78	36.78	36.78	36.78	36.72	5,366
November 11, 2025	36.65	36.76	36.76	36.78	36.64	1,517
November 10, 2025	36.62	36.65	36.65	36.83	36.54	5,989
November 07, 2025	36.71	36.71	36.71	36.71	36.6	1,557
November 06, 2025	36.62	36.74	36.74	36.74	36.6	47,777
November 05, 2025	36.81	36.56	36.56	36.81	36.56	5,928
November 04, 2025	36.74	36.72	36.72	36.74	36.67	9,226
November 03, 2025	36.66	36.63	36.63	36.76	36.63	1,436
October 31, 2025	36.64	36.67	36.67	36.71	36.64	10,792
October 30, 2025	35.97	36.71	36.71	36.74	35.97	20,642
October 29, 2025	36.9	36.89	36.89	36.92	36.85	42,401
October 28, 2025	36.85	36.89	36.89	36.92	36.85	3,286
October 27, 2025	36.72	36.85	36.85	36.85	36.72	2,879
October 24, 2025	36.91	36.87	36.87	36.92	36.83	31,243
October 23, 2025	36.89	36.86	36.86	36.95	36.85	6,547
October 22, 2025	36.89	36.94	36.94	36.97	36.89	44,554
October 21, 2025	36.88	36.93	36.93	36.95	36.85	293,123
October 20, 2025	36.74	36.85	36.85	36.85	36.74	14,091
October 17, 2025	36.92	36.88	36.88	36.95	36.78	783
October 16, 2025	36.1	36.73	36.73	36.85	36.1	6,639
October 15, 2025	36.84	36.76	36.76	36.85	36.75	6,501
October 14, 2025	36.76	36.7	36.7	36.81	36.7	3,991
October 13, 2025	36.62	36.66	36.66	36.7	36.62	6,708
October 10, 2025	36.57	36.91	36.91	36.91	36.56	7,230
October 09, 2025	36.53	36.52	36.52	36.57	36.49	11,975
October 08, 2025	36.57	36.55	36.55	36.6	36.53	3,148
October 07, 2025	36.5	36.56	36.56	36.56	36.42	12,132
October 06, 2025	36.52	36.41	36.41	36.52	36.41	1,917
October 03, 2025	36.6	36.6	36.6	36.6	36.53	1,553
October 02, 2025	36.59	36.56	36.56	36.59	36.56	1,122
October 01, 2025	36.46	36.51	36.51	36.64	36.44	34,108
September 30, 2025	36.53	36.53	36.53	36.53	36.45	25,778
September 29, 2025	36.49	36.52	36.52	36.52	36.42	8,825
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

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