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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.07	32.04	32.04	32.08	32.02	15,029
February 19, 2026	32.02	32.06	32.06	32.06	32.01	4,461
February 18, 2026	32.07	32.08	32.08	32.08	32.06	8,322
February 17, 2026	32.16	32.11	32.11	32.16	32.11	2,503
February 16, 2026	32.1	32.13	32.13	32.23	32.1	4,675
February 13, 2026	31.98	32.1	32.1	32.1	31.98	4,621
February 12, 2026	31.76	31.97	31.97	31.97	31.76	2,017
February 11, 2026	31.93	31.9	31.9	31.94	31.84	19,139
February 10, 2026	31.85	31.92	31.92	31.92	31.85	13,019
February 09, 2026	31.77	31.75	31.75	31.77	31.75	544,261
February 06, 2026	31.82	31.78	31.78	31.84	31.78	572
February 05, 2026	31.69	31.81	31.81	31.81	31.67	8,224
February 04, 2026	31.68	31.68	31.68	31.69	31.65	9,976
February 03, 2026	31.66	31.66	31.66	31.66	31.66	27,715
February 02, 2026	31.76	31.69	31.69	31.79	31.67	27,715
January 30, 2026	31.67	31.72	31.72	31.73	31.67	8,461
January 29, 2026	31.69	31.73	31.73	31.73	31.69	7,303
January 28, 2026	31.74	31.71	31.71	31.74	31.69	3,406
January 27, 2026	31.76	31.77	31.77	31.77	31.75	9,736
January 26, 2026	31.78	31.76	31.76	31.78	31.76	6,264
January 23, 2026	31.7	31.72	31.72	31.73	31.7	13,518
January 22, 2026	31.71	31.66	31.66	31.73	31.66	326,889
January 21, 2026	31.64	31.65	31.65	31.67	31.6	5,865
January 20, 2026	31.77	31.65	31.65	31.77	31.6	9,577
January 19, 2026	31.45	31.69	31.69	31.71	31.45	8,089
January 16, 2026	31.82	31.78	31.78	31.82	31.74	12,483
January 15, 2026	31.85	31.85	31.85	31.86	31.81	10,569
January 14, 2026	31.92	31.87	31.87	31.92	31.81	8,310
January 13, 2026	31.74	31.77	31.77	31.79	31.73	24,981
January 12, 2026	31.76	31.78	31.78	31.78	31.72	11,286
January 09, 2026	31.78	31.78	31.78	31.8	31.76	5,803
January 08, 2026	31.84	31.8	31.8	31.84	31.76	5,803
January 07, 2026	31.82	31.85	31.85	31.85	31.79	3,727
January 06, 2026	31.78	31.76	31.76	31.79	31.73	4,812
January 05, 2026	31.77	31.8	31.8	31.8	31.74	64,182
January 02, 2026	31.77	31.75	31.75	31.81	31.74	20,934
December 30, 2025	31.86	31.96	31.96	31.96	31.82	3,494
December 29, 2025	31.9	31.85	31.85	31.9	31.79	12,921
December 23, 2025	31.77	31.74	31.74	31.8	31.68	6,620
December 22, 2025	31.75	31.77	31.77	31.77	31.73	6,324
December 19, 2025	31.77	32.06	32.06	32.06	31.77	19,880
December 18, 2025	31.79	31.83	31.83	31.83	31.78	122,393
December 17, 2025	31.71	31.77	31.77	31.77	31.71	3,240
December 16, 2025	31.73	31.74	31.74	31.74	31.7	14,498
December 15, 2025	31.73	31.73	31.73	31.74	31.72	13,242
December 12, 2025	31.75	31.99	31.99	31.99	31.68	6,615
December 11, 2025	31.79	31.82	31.82	31.82	31.76	13,301
December 10, 2025	32.09	32.07	31.74	32.13	31.99	5,080
December 09, 2025	32.06	32.04	31.71	32.06	32.01	3,979
December 08, 2025	32.29	32.02	31.69	32.29	32.02	5,146
December 05, 2025	32.17	32.12	32.12	32.17	32.03	5,782
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

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