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
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
September 11, 2025	36.23	36.33	36.33	36.33	36.21	4,610
September 10, 2025	36.57	36.6	36.21	36.6	36.53	19,810
September 09, 2025	36.59	36.54	36.15	36.62	36.53	23,128
September 08, 2025	36.58	36.6	36.6	36.6	36.51	31,493
September 05, 2025	36.41	36.58	36.58	36.58	36.35	469
September 04, 2025	36.25	36.26	36.26	36.34	36.24	29,127
September 03, 2025	35.98	36.18	36.18	36.18	35.98	16,064
September 02, 2025	36.01	36.03	36.03	36.03	35.97	1,292
September 01, 2025	36.15	36.09	36.09	36.2	36.09	3
August 29, 2025	36.19	36.11	36.11	36.19	36.1	3,248
August 28, 2025	36.15	36.15	36.15	36.15	36.12	293
August 27, 2025	35.93	36.02	36.02	36.03	35.93	13,558
August 26, 2025	35.96	35.99	35.99	35.99	35.94	4,915
August 22, 2025	35.76	35.98	35.98	36.05	35.76	1,867
August 21, 2025	35.84	35.8	35.8	35.84	35.79	5,326
August 20, 2025	35.85	35.9	35.9	35.92	35.82	13,062
August 19, 2025	35.82	35.85	35.85	35.85	35.73	20,025
August 18, 2025	35.88	35.74	35.74	35.9	35.74	53,630
August 15, 2025	35.85	35.85	35.85	35.89	35.85	96
August 14, 2025	36.1	35.89	35.89	36.1	35.89	13,056
August 13, 2025	35.92	35.95	35.95	36.01	35.91	26,758
August 12, 2025	35.91	35.84	35.84	35.91	35.84	3
August 11, 2025	35.94	35.88	35.88	35.94	35.88	276
August 08, 2025	35.98	35.84	35.84	35.98	35.84	3,625
August 07, 2025	35.98	35.99	35.99	36.01	35.94	11,066
August 06, 2025	35.98	35.97	35.97	35.98	35.94	43,164
August 05, 2025	35.95	36.05	36.05	36.05	35.95	3,208
August 04, 2025	35.88	35.91	35.91	35.99	35.88	4,823
August 01, 2025	35.58	35.89	35.89	35.89	35.48	18,021
July 31, 2025	35.6	35.62	35.62	35.63	35.58	68,286
July 30, 2025	35.62	35.55	35.55	35.84	35.52	6,928
July 29, 2025	35.42	35.58	35.58	35.58	35.42	12,658
July 28, 2025	35.48	35.44	35.44	35.53	35.43	5,889
July 25, 2025	35.42	35.42	35.42	35.42	35.42	9,225
July 24, 2025	35.45	35.46	35.46	35.47	35.45	96
July 23, 2025	35.55	35.51	35.51	35.55	35.49	46,957
July 22, 2025	35.26	35.6	35.6	35.7	35.26	6,099
July 21, 2025	35.44	35.53	35.53	35.53	35.44	37,953
July 18, 2025	35.34	35.37	35.37	35.37	35.31	25,661
July 17, 2025	35.3	35.32	35.32	35.32	35.3	1,213
July 16, 2025	35.24	35.23	35.23	35.28	35.18	15,735
July 15, 2025	35.26	35.19	35.19	35.38	35.19	36,941
July 14, 2025	35.71	35.29	35.29	35.71	34.94	45,364
July 11, 2025	35.5	35.35	35.35	35.5	35.35	913
July 10, 2025	35.58	35.43	35.43	35.58	35.43	8,988
July 09, 2025	35.4	35.41	35.41	35.42	35.35	17,183
July 08, 2025	35.38	35.33	35.33	35.38	35.29	2,634
July 07, 2025	35.57	35.38	35.38	35.57	35.38	14,939
July 04, 2025	35.58	35.51	35.51	35.58	35.51	19,800

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