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
February 20, 2026	36.53	36.45	36.45	36.53	36.42	1,769
February 19, 2026	36.42	36.44	36.44	36.46	36.4	7,085
February 18, 2026	36.45	36.46	36.46	36.49	36.45	4,365
February 17, 2026	36.59	36.51	36.51	36.6	36.51	57,397
February 16, 2026	36.51	36.57	36.57	36.57	36.49	2,121
February 13, 2026	36.34	36.53	36.53	36.53	36.34	12,125
February 12, 2026	36.26	36.33	36.33	36.33	36.26	5,283
February 11, 2026	36.3	36.19	36.19	36.3	36.13	6,159
February 10, 2026	36.11	36.27	36.27	36.28	36.11	44,380
February 09, 2026	36	36.07	36.07	36.07	35.8	153,655
February 06, 2026	36.1	36.05	36.05	36.12	36.04	562
February 05, 2026	35.9	36.03	36.03	36.03	35.9	2,232
February 04, 2026	35.87	35.88	35.88	35.89	35.85	3,688
February 03, 2026	35.88	35.84	35.84	35.88	35.81	12,622
February 02, 2026	35.49	35.87	35.87	36.02	35.49	60,280
January 30, 2026	35.84	35.92	35.92	36.08	35.84	53,795
January 29, 2026	35.92	35.94	35.94	35.97	35.88	5,342
January 28, 2026	35.91	35.88	35.88	35.99	35.88	7,729
January 27, 2026	35.97	35.98	35.98	35.99	35.92	4,479
January 26, 2026	36.01	35.97	35.97	36.01	35.93	15,246
January 23, 2026	36.4	35.89	35.89	36.4	35.88	15,570
January 22, 2026	35.95	35.83	35.83	35.95	35.83	39,323
January 21, 2026	35.84	35.82	35.82	35.85	35.78	4,338
January 20, 2026	35.8	35.8	35.8	35.82	35.78	6,558
January 19, 2026	35.9	35.83	35.83	35.91	35.83	13,251
January 16, 2026	36.06	35.97	35.97	36.1	35.95	11,821
January 15, 2026	36.13	36.11	36.11	36.37	36.09	26,398
January 14, 2026	36.05	36.13	36.13	36.13	36.05	26,413
January 13, 2026	35.96	36.03	36.03	36.05	35.96	27,361
January 12, 2026	36.05	36.04	36.04	36.06	35.98	32,691
January 09, 2026	36.04	36.05	36.05	36.05	35.98	29,335
January 08, 2026	36.65	36.06	36.06	36.65	36.03	9,651
January 07, 2026	36.06	36.12	36.12	36.12	36.06	127,795
January 06, 2026	36.06	35.99	35.99	36.56	35.99	9,964
January 05, 2026	36.01	36.05	36.05	36.07	36.01	23,878
January 02, 2026	36.23	36	36	36.23	35.78	855
December 31, 2025	36.19	36.16	36.16	36.19	36.13	29
December 30, 2025	36.14	36.08	36.08	36.15	36.08	7,236
December 29, 2025	36.17	36.13	36.13	36.17	35.91	16,677
December 24, 2025	36.05	36.13	36.13	36.13	36.01	572
December 23, 2025	36.07	35.97	35.97	36.07	35.9	8,789
December 22, 2025	36.03	35.99	35.99	36.03	35.97	18,115
December 19, 2025	35.83	36.07	36.07	36.28	35.83	9,257
December 18, 2025	36.07	36.12	36.12	36.12	36.07	28,145
December 17, 2025	35.99	35.98	35.98	35.99	35.97	809
December 16, 2025	35.95	35.99	35.99	35.99	35.95	544
December 15, 2025	35.95	35.94	35.94	36	35.93	5,828
December 12, 2025	36	35.9	35.9	36	35.9	12,019
December 11, 2025	35.98	36.03	36.03	36.06	35.97	34,391
December 10, 2025	36.24	36.28	35.91	36.28	36.21	24,608
December 09, 2025	36.03	36.24	35.87	36.34	36.03	11,130
December 08, 2025	36.35	36.26	35.88	36.41	36.23	43,793
December 05, 2025	36.44	36.37	36.37	36.47	36.37	15,855
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

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