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
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
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

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