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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.82	36.78	36.78	36.85	36.74	4,014
February 19, 2026	36.73	36.79	36.79	36.8	36.73	3,957
February 18, 2026	36.82	36.78	36.78	36.82	36.78	132
February 17, 2026	36.9	36.83	36.83	36.9	36.83	4,053
February 16, 2026	36.81	36.85	36.85	36.85	36.81	6,963
February 13, 2026	36.71	36.84	36.84	36.85	36.69	66,521
February 12, 2026	36.59	36.69	36.69	36.69	36.57	2,453
February 11, 2026	36.41	36.59	36.59	36.67	36.41	17,623
February 10, 2026	36.56	36.63	36.63	36.65	36.53	2,799
February 09, 2026	36.43	36.71	36.71	36.71	36.42	6,519
February 06, 2026	36.51	36.45	36.45	36.52	36.45	31,575
February 05, 2026	36.36	36.46	36.46	36.49	36.32	14,711
February 04, 2026	36.32	36.33	36.33	36.35	36.31	16,096
February 03, 2026	36.31	36.22	36.22	36.31	36.22	1,803
February 02, 2026	36.46	36.35	36.35	36.48	36.35	26,151
January 30, 2026	36.33	36.37	36.37	36.39	36.3	23,916
January 29, 2026	36.31	36.37	36.37	36.39	36.31	9,046
January 28, 2026	36.43	36.35	36.35	36.43	36.33	17,014
January 27, 2026	36.42	36.4	36.4	36.43	36.39	7,733
January 26, 2026	36.45	36.41	36.41	36.45	36.4	17,161
January 23, 2026	36.67	36.35	36.35	36.67	36.34	4,976
January 22, 2026	36.31	36.31	36.31	36.36	36.29	3,596
January 21, 2026	36.23	36.28	36.28	36.28	36.22	7,050
January 20, 2026	36.24	36.24	36.24	36.26	36.21	3,815
January 19, 2026	36.32	36.28	36.28	36.36	36.28	1,302
January 16, 2026	36.45	36.38	36.38	36.47	36.36	3,235
January 15, 2026	36.51	36.47	36.47	36.56	36.47	27,280
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

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