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

32.03

-0.164(-0.51%)

Updated at December 05 01:12PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.19	32.19	32.19	32.22	32.15	6,794
December 03, 2025	32.22	32.22	32.22	32.22	32.19	11,279
December 02, 2025	32.17	32.2	32.2	32.2	32.14	51,182
December 01, 2025	32.25	32.17	32.17	32.29	32.17	18,723
November 28, 2025	32.33	32.26	32.26	32.33	32.26	14,018
November 27, 2025	32.29	32.35	32.35	32.35	32.29	14,018
November 26, 2025	32.32	32.34	32.34	32.35	32.29	6,799
November 25, 2025	32.26	32.33	32.33	32.33	32.25	5,811
November 24, 2025	32.24	32.25	32.25	32.26	32.22	11,600
November 21, 2025	32.23	32.19	32.19	32.25	32.18	20,910
November 20, 2025	32.22	32.17	32.17	32.22	32.07	12,723
November 19, 2025	32.14	32.13	32.13	32.15	32.1	5,275
November 18, 2025	32.15	32.1	32.1	32.27	32.1	12,266
November 17, 2025	32.1	32.13	32.13	32.13	32.07	31,400
November 14, 2025	32.11	32.1	32.1	32.21	32.01	30,208
November 13, 2025	32.17	32.16	32.16	32.21	32.16	20,135
November 12, 2025	32.17	32.21	32.21	32.21	32.17	15,151
November 11, 2025	32.12	32.21	32.21	32.21	32.11	15,151
November 10, 2025	32.05	32.12	32.12	32.15	32.05	8,388
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