Invesco US Treasury Bond 7-10 Year UCITS ETF - TREX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.49	36.44	36.44	36.52	36.44	31,203
December 03, 2025	36.51	36.51	36.51	36.66	36.49	7,369
December 02, 2025	36.46	36.46	36.46	36.48	36.42	10,068
December 01, 2025	36.28	36.47	36.47	36.62	36.28	38,417
November 28, 2025	36.49	36.61	36.61	36.77	36.45	10,969
November 27, 2025	37	36.69	36.69	37	36.65	4,675
November 26, 2025	36.69	36.64	36.64	36.69	36.61	6,146
November 25, 2025	36.59	36.71	36.71	36.71	36.59	22,601
November 24, 2025	36.51	36.53	36.53	36.56	36.51	6,589
November 21, 2025	36.48	36.5	36.5	36.5	36.48	10,418
November 20, 2025	36.33	36.42	36.42	36.42	36.27	228,969
November 19, 2025	36.34	36.35	36.35	36.35	36.32	5,301
November 18, 2025	36.14	36.31	36.31	36.44	36.14	13,616
November 17, 2025	36.32	36.31	36.31	36.32	36.25	20,148
November 14, 2025	36.3	36.26	36.26	36.39	36.26	3,411
November 13, 2025	36.39	36.35	36.35	36.43	36.35	463
November 12, 2025	36.34	36.41	36.41	36.42	36.34	9,292
November 11, 2025	36.28	36.39	36.39	36.39	36.28	1,764
November 10, 2025	36.22	36.29	36.29	36.3	36.22	9,014
November 07, 2025	36.38	36.4	36.4	36.41	36.28	14,488
November 06, 2025	36.19	36.35	36.35	36.35	36.17	9,460
November 05, 2025	36.28	36.15	36.15	36.44	36.15	2,677
November 04, 2025	36.35	36.32	36.32	36.35	36.29	134,518
November 03, 2025	36.28	36.24	36.24	36.36	36.23	26,448
October 31, 2025	36.44	36.26	36.26	36.44	36.23	13,523
October 30, 2025	36.45	36.28	36.28	36.45	36.21	23,332
October 29, 2025	36.52	36.49	36.49	36.53	36.49	7,946
October 28, 2025	36.57	36.53	36.53	36.57	36.49	17,922
October 27, 2025	36.44	36.48	36.48	36.48	36.42	36,323
October 24, 2025	36.5	36.49	36.49	36.5	36.49	5,549
October 23, 2025	36.6	36.51	36.51	36.6	36.51	6,389
October 22, 2025	36.64	36.57	36.57	36.64	36.55	22,372
October 21, 2025	36.55	36.6	36.6	36.6	36.55	12,513
October 20, 2025	36.36	36.48	36.48	36.49	36.36	44,091
October 17, 2025	36.03	36.47	36.47	36.63	36.03	30,833
October 16, 2025	36.4	36.4	36.4	36.43	36.35	40,273
October 15, 2025	36.39	36.44	36.44	36.46	36.39	11,667
October 14, 2025	36.4	36.34	36.34	36.44	36.34	20,427
October 13, 2025	36.29	36.26	36.26	36.29	36.24	19
October 10, 2025	36.07	36.27	36.27	36.27	36.07	3,247
October 09, 2025	36.11	36.07	36.07	36.12	36.06	12,184
October 08, 2025	36.12	36.1	36.1	36.13	36.1	6,195
October 07, 2025	36	36.09	36.09	36.09	35.99	17,738
October 06, 2025	36.09	36.02	36.02	36.09	35.99	3,249
October 03, 2025	36.11	36.14	36.14	36.23	36.11	137
October 02, 2025	36.09	36.14	36.14	36.21	36.09	3,971
October 01, 2025	35.93	36.09	36.09	36.17	35.93	2,312
September 30, 2025	36.05	36.05	36.05	36.12	36.05	7,654
September 29, 2025	36.05	36.02	36.02	36.05	35.96	11,715
September 26, 2025	35.98	35.93	35.93	35.98	35.93	6,345
September 25, 2025	36.02	35.9	35.9	36.05	35.89	15,119
September 24, 2025	36.14	36.05	36.05	36.14	36.04	12,087
September 23, 2025	36.08	36.03	36.03	36.08	36.03	1,726
September 22, 2025	36.1	36.03	36.03	36.1	36.03	8,853
September 19, 2025	36.06	36.03	36.03	36.1	36.03	1,477
September 18, 2025	36.28	36.11	36.11	36.28	36.05	78,100
September 17, 2025	36.38	36.27	36.27	36.38	36.26	14,508
September 16, 2025	36.34	36.26	36.26	36.34	36.23	119,291
September 15, 2025	36.14	36.27	36.27	36.28	36.14	15,890
September 12, 2025	36.26	36.16	36.16	36.27	36.16	9,344

Invesco US Treasury Bond 7-10 Year UCITS ETF (TREX.L) LSE