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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	32.05	32	32	32.05	32	0
August 14, 2025	32.16	32.04	32.04	32.17	32.04	216
August 13, 2025	32.06	32.13	32.13	32.13	32.06	367
August 12, 2025	32.03	32.01	32.01	32.03	32.01	442
August 11, 2025	32.06	32.05	32.05	32.06	32.05	518
August 08, 2025	32.09	32.02	32.02	32.09	32.02	3,584
August 07, 2025	32.1	32.15	32.15	32.15	32.09	206
August 06, 2025	32.1	32.12	32.12	32.12	32.1	52
August 05, 2025	32.13	32.18	32.18	32.18	32.12	42
August 04, 2025	32.07	32.13	32.13	32.13	32.07	654
August 01, 2025	31.84	32.1	32.1	32.11	31.81	6
July 31, 2025	31.92	31.91	31.91	31.98	31.87	354
July 30, 2025	31.92	31.85	31.85	31.94	31.85	1,565
July 29, 2025	31.78	31.88	31.88	31.88	31.78	204
July 28, 2025	31.82	31.77	31.77	31.86	31.77	819
July 25, 2025	31.79	31.79	31.79	31.79	31.76	9,900
July 24, 2025	31.8	31.81	31.81	31.81	31.77	98
July 23, 2025	31.83	31.83	31.83	31.86	31.82	1,396
July 22, 2025	31.8	31.9	31.9	31.91	31.8	1,587
July 21, 2025	31.79	31.87	31.87	31.87	31.79	555
July 18, 2025	31.71	31.73	31.73	31.74	31.7	3,391
July 17, 2025	31.65	31.72	31.72	31.72	31.63	13,562
July 16, 2025	31.64	31.61	31.61	31.71	31.61	4,016
July 15, 2025	31.71	31.63	31.63	31.76	31.63	1,287
July 14, 2025	31.73	31.71	31.71	31.75	31.71	1,299
July 11, 2025	31.83	31.76	31.76	31.83	31.76	1,015
July 10, 2025	31.89	31.84	31.84	31.89	31.84	869
July 09, 2025	31.78	31.82	31.82	31.82	31.74	724
July 08, 2025	31.77	31.74	31.74	31.77	31.74	130
July 07, 2025	31.87	31.78	31.78	31.9	31.78	1,165
July 04, 2025	31.91	31.87	31.87	31.91	31.87	1,187
July 03, 2025	32.03	31.89	31.89	32.03	31.88	2,036
July 02, 2025	31.99	31.97	31.97	32	31.97	21
July 01, 2025	32.1	32.01	32.01	32.16	32.01	704
June 30, 2025	31.99	31.99	31.99	32.03	31.98	1,029
June 27, 2025	32.01	31.99	31.99	32.01	31.97	3,020
June 26, 2025	32	31.98	31.98	32	31.96	763
June 25, 2025	31.94	31.91	31.91	31.95	31.89	2,068
June 24, 2025	31.87	31.92	31.92	31.92	31.84	1,438
June 23, 2025	31.76	31.91	31.91	31.91	31.76	3,473
June 20, 2025	31.79	31.76	31.76	31.79	31.68	953
June 19, 2025	31.73	31.77	31.77	31.79	31.73	956
June 18, 2025	31.73	31.83	31.83	31.83	31.73	1,638
June 17, 2025	31.69	31.71	31.71	31.72	31.69	1,376
June 16, 2025	31.67	31.71	31.71	31.71	31.65	138
June 13, 2025	31.87	31.7	31.7	31.87	31.7	167
June 12, 2025	31.75	31.81	31.81	31.81	31.64	2,004
June 11, 2025	31.91	31.99	31.67	32.01	31.89	503
June 10, 2025	31.96	31.94	31.62	31.98	31.94	3,349
June 09, 2025	31.88	31.91	31.59	31.91	31.87	358
June 06, 2025	32.06	31.92	31.92	32.09	31.92	1,738
June 05, 2025	32.1	32.07	32.07	32.15	32.07	235
June 04, 2025	31.95	32.1	32.1	32.1	31.94	478
June 03, 2025	31.98	31.94	31.94	32	31.94	1,103
June 02, 2025	31.99	31.94	31.94	31.99	31.94	2,147
May 30, 2025	32.01	32.03	32.03	32.03	31.99	5,416
May 29, 2025	31.82	31.98	31.98	31.98	31.81	3,988
May 28, 2025	31.9	31.87	31.87	31.96	31.84	723
May 27, 2025	31.93	31.92	31.92	31.93	31.88	1,369
May 26, 2025	31.76	31.83	31.83	31.83	31.76	959

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