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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36.47	36.48	36.48	36.48	36.44	1,848
January 13, 2026	36.39	36.4	36.4	36.42	36.35	6,612
January 12, 2026	36.4	36.38	36.38	36.4	36.35	3,272
January 09, 2026	36.4	36.42	36.42	36.42	36.35	3,047
January 08, 2026	36.85	36.4	36.4	36.85	36.38	4,811
January 07, 2026	36.42	36.45	36.45	36.48	36.41	57,866
January 06, 2026	36.38	36.34	36.34	36.4	36.34	3,635
January 05, 2026	36.39	36.4	36.4	36.41	36.34	13,746
January 02, 2026	35.8	36.33	36.33	36.4	35.8	9,605
December 31, 2025	36.49	36.5	36.5	36.5	36.45	948
December 30, 2025	36.43	36.45	36.45	36.49	36.4	887
December 29, 2025	36.47	36.43	36.43	36.49	36.41	13,192
December 24, 2025	36.32	36.42	36.42	36.42	36.24	4,210
December 23, 2025	36.35	36.32	36.32	36.37	36.25	14,245
December 22, 2025	36.32	36.33	36.33	36.35	36.31	1,652
December 19, 2025	35	36.37	36.37	36.38	35	7,793
December 18, 2025	36.35	36.42	36.42	36.42	36.35	4,503
December 17, 2025	36.37	36.32	36.32	36.37	36.3	37,613
December 16, 2025	36.2	36.3	36.3	36.32	36.2	11,313
December 15, 2025	36.28	36.31	36.31	36.33	36.28	18,684
December 12, 2025	36.28	36.22	36.22	36.35	36.21	59,604
December 11, 2025	36.4	36.36	36.36	36.4	36.29	456
December 10, 2025	36.62	36.65	36.65	36.65	36.56	1,508
December 09, 2025	36.1	36.63	36.63	36.96	36.1	22,856
December 08, 2025	36.7	36.84	36.84	36.84	36.58	20,821
December 05, 2025	36.75	36.67	36.67	36.75	36.67	5,329
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

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