Invesco US Treasury Bond UCITS ETF - TRFE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.11	32.2	32.2	32.2	32.11	643,378
November 06, 2025	32.08	32.17	32.17	32.17	32.04	14,504
November 05, 2025	32.2	32.07	32.07	32.21	32.04	30,005
November 04, 2025	32.17	32.17	32.17	32.17	32.15	1,775
November 03, 2025	32.17	32.13	32.13	32.17	32.12	12,145
October 31, 2025	32.13	32.13	32.13	32.15	32.11	2,528
October 30, 2025	32.19	32.17	32.17	32.19	32.12	4,243
October 29, 2025	32.37	32.35	32.35	32.37	32.3	23,742
October 28, 2025	32.35	32.34	32.34	32.37	32.3	8,012
October 27, 2025	32.24	32.33	32.33	32.33	32.24	1.32M
October 24, 2025	32.37	32.33	32.33	32.37	32.3	7,924
October 23, 2025	32.36	32.34	32.34	32.36	32.33	1,679
October 22, 2025	32.39	32.4	32.4	32.41	32.29	2,496
October 21, 2025	32.37	32.39	32.39	32.39	32.35	113
October 20, 2025	32.26	32.31	32.31	32.32	32.24	1,946
October 17, 2025	32.4	32.31	32.31	32.4	32.31	374
October 16, 2025	32.24	32.26	32.26	32.26	32.21	1,737
October 15, 2025	32.29	32.29	32.29	32.29	32.25	1,243
October 14, 2025	32.27	32.22	32.22	32.28	32.22	15
October 13, 2025	32.18	32.16	32.16	32.19	32.16	8
October 10, 2025	32.07	32.18	32.18	32.18	32.07	26,442
October 09, 2025	32.07	32.05	32.05	32.07	32.04	26,442
October 08, 2025	32.07	32.07	32.07	32.1	32.06	362
October 07, 2025	31.99	32.05	32.05	32.05	31.96	19
October 06, 2025	32	32	32	32.01	31.98	1,932
October 03, 2025	32.11	32.08	32.08	32.12	32.08	9,271
October 02, 2025	32.08	32.09	32.09	32.11	32.08	1,411
October 01, 2025	31.99	32.06	32.06	32.11	31.99	1,411
September 30, 2025	32.05	32.03	32.03	32.07	32.01	1,652
September 29, 2025	32	32.03	32.03	32.04	32	38
September 26, 2025	31.93	31.95	31.95	31.96	31.93	3,038
September 25, 2025	32.01	31.92	31.92	32.02	31.92	22,001
September 24, 2025	32.07	32	32	32.07	32	1,045
September 23, 2025	32.01	31.99	31.99	32.01	31.99	3
September 22, 2025	32.01	31.98	31.98	32.03	31.98	1
September 19, 2025	32.02	31.99	31.99	32.02	31.99	124
September 18, 2025	32.17	32.05	32.05	32.18	32.05	664
September 17, 2025	32.2	32.19	32.19	32.23	32.19	716
September 16, 2025	32.18	32.16	32.16	32.18	32.14	16
September 15, 2025	32.08	32.17	32.17	32.17	32.08	1,445
September 12, 2025	32.15	32.08	32.08	32.16	32.08	110
September 11, 2025	32.13	32.2	32.2	32.2	32.11	110
September 10, 2025	32.41	32.46	32.18	32.46	32.38	80
September 09, 2025	32.46	32.4	32.13	32.46	32.4	202
September 08, 2025	32.37	32.47	32.47	32.47	32.37	164
September 05, 2025	32.25	32.42	32.42	32.42	32.24	245
September 04, 2025	32.16	32.2	32.2	32.2	32.16	766
September 03, 2025	32.01	32.16	32.16	32.16	32	1,287
September 02, 2025	32.06	32.03	32.03	32.06	32	732
September 01, 2025	32.09	32.06	32.06	32.09	32.06	369
August 29, 2025	32.15	32.11	32.11	32.15	32.08	5,000
August 28, 2025	32.15	32.15	32.15	32.15	32.12	250
August 27, 2025	32.05	32.05	32.05	32.05	32.05	580
August 26, 2025	32	32.06	32.06	32.06	31.99	100
August 25, 2025	32.06	32.04	32.04	32.06	32.04	5,997
August 22, 2025	31.96	32.1	32.1	32.11	31.93	579
August 21, 2025	32.02	31.95	31.95	32.03	31.93	1,781
August 20, 2025	31.98	32.03	32.03	32.03	31.98	379
August 19, 2025	31.95	31.99	31.99	31.99	31.94	509
August 18, 2025	32	31.92	31.92	32.04	31.92	1,977

Invesco US Treasury Bond UCITS ETF (TRFE.DE) XETRA