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 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
July 03, 2025	36.21	36.04	36.04	36.31	36.04	18,085
July 02, 2025	36.16	36.14	36.14	36.22	36.14	3,086
July 01, 2025	36.28	36.22	36.22	36.38	36.21	4,117
June 30, 2025	36.25	36.2	36.2	36.25	36.17	101,471
June 27, 2025	36.28	36.19	36.19	36.28	36.17	25,936
June 26, 2025	36.17	36.17	36.17	36.23	36.14	1,183
June 25, 2025	36.17	36.09	36.09	36.17	36.04	2,888
June 24, 2025	36.1	36.13	36.13	36.13	35.99	1,859
June 23, 2025	35.96	36.08	36.08	36.08	35.95	368
June 20, 2025	36	35.92	35.92	36	35.85	5,419
June 19, 2025	35.84	35.89	35.89	35.94	35.84	31,685
June 18, 2025	35.82	35.94	35.94	35.99	35.82	11,732
June 17, 2025	35.87	35.8	35.8	35.89	35.77	2,490
June 16, 2025	35.75	35.85	35.85	35.87	35.75	1,596
June 13, 2025	35.97	35.84	35.84	36.06	35.82	8,455

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