Invesco US Treasury Bond 0-1 Year UCITS ETF (TRIS.L) LSE
3,065.00
+19.75(+0.65%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,072.5 | 3,065 | 3,065 | 3,076.5 | 3,065 | 3,973 |
| April 01, 2026 | 3,050.5 | 3,045.25 | 3,045.25 | 3,055 | 3,045.25 | 125 |
| March 31, 2026 | 3,073 | 3,070.5 | 3,070.5 | 3,073 | 3,062 | 9,531 |
| March 30, 2026 | 3,058.66 | 3,074 | 3,074 | 3,075.5 | 3,058.66 | 15,788 |
| March 27, 2026 | 3,042 | 3,050 | 3,050 | 3,052.5 | 3,042 | 4,315 |
| March 26, 2026 | 3,034.49 | 3,038 | 3,038 | 3,042 | 3,033.5 | 4,051 |
| March 25, 2026 | 3,022 | 3,028.25 | 3,028.25 | 3,030.14 | 3,022 | 1,069 |
| March 24, 2026 | 3,025.14 | 3,025 | 3,025 | 3,025.14 | 3,020.61 | 5,502 |
| March 23, 2026 | 3,043 | 3,025.5 | 3,025.5 | 3,051 | 3,008.45 | 33,211 |
| March 20, 2026 | 3,028 | 3,039.75 | 3,039.75 | 3,043.74 | 3,028 | 5,048 |
| March 19, 2026 | 3,056.5 | 3,029.25 | 3,029.25 | 3,056.5 | 3,029.25 | 4,702 |
| March 18, 2026 | 3,043 | 3,038 | 3,038 | 3,044.5 | 3,038 | 21 |
| March 17, 2026 | 3,046 | 3,035.25 | 3,035.25 | 3,099 | 3,035 | 45 |
| March 16, 2026 | 3,059.5 | 3,046.75 | 3,046.75 | 3,060 | 3,046.75 | 545 |
| March 13, 2026 | 3,052 | 3,059.25 | 3,059.25 | 3,059.73 | 3,051.3 | 2,480 |
| March 12, 2026 | 3,028.57 | 3,033 | 3,033 | 3,035.86 | 3,028.57 | 5,961 |
| March 11, 2026 | 3,042 | 3,046.5 | 3,046.5 | 3,046.5 | 3,042 | 21 |
| March 10, 2026 | 3,093.5 | 3,038 | 3,038 | 3,093.5 | 3,035 | 2,519 |
| March 09, 2026 | 3,067 | 3,051.5 | 3,051.5 | 3,067 | 3,051.5 | 13 |
| March 06, 2026 | 3,056 | 3,052.75 | 3,052.75 | 3,065 | 3,052.75 | 33 |
| March 05, 2026 | 3,065 | 3,072.25 | 3,072.25 | 3,074 | 3,062.11 | 2,363 |
| March 04, 2026 | 3,060 | 3,058 | 3,058 | 3,060 | 3,054 | 1,044 |
| March 03, 2026 | 3,069.54 | 3,069.25 | 3,069.25 | 3,076.31 | 3,069.25 | 9,432 |
| March 02, 2026 | 3,054 | 3,055.75 | 3,055.75 | 3,065 | 3,048.35 | 34,609 |
| February 27, 2026 | 3,033.5 | 3,035.25 | 3,035.25 | 3,038.97 | 3,031 | 3,463 |
| February 26, 2026 | 3,013.77 | 3,023.5 | 3,023.5 | 3,023.5 | 3,013.77 | 4,502 |
| February 25, 2026 | 3,019.5 | 3,016.75 | 3,016.75 | 3,019.5 | 3,014.97 | 7,005 |
| February 24, 2026 | 3,031.5 | 3,016.5 | 3,016.5 | 3,032 | 3,016.5 | 1,609 |
| February 23, 2026 | 3,019.28 | 3,023.75 | 3,023.75 | 3,025.5 | 3,019.28 | 19,646 |
| February 20, 2026 | 3,034 | 3,025.75 | 0 | 3,034 | 3,025.75 | 163 |
| February 19, 2026 | 3,021.5 | 3,036 | 0 | 3,036.12 | 3,021.5 | 5,323 |
| February 18, 2026 | 3,008.5 | 3,012.5 | 0 | 3,013.7 | 3,008.5 | 1,329 |
| February 17, 2026 | 3,006.5 | 3,016.5 | 0 | 3,022.21 | 3,004.55 | 12,007 |
| February 16, 2026 | 2,987.84 | 2,993.75 | 0 | 2,993.75 | 2,987.84 | 7,639 |
| February 13, 2026 | 2,995.5 | 2,994.25 | 0 | 2,997.75 | 2,982 | 4,027 |
| February 12, 2026 | 2,990.42 | 2,995.25 | 0 | 2,995.25 | 2,983.45 | 15,155 |
| February 11, 2026 | 2,981 | 2,987.5 | 0 | 2,990.74 | 2,975.85 | 8,464 |
| February 10, 2026 | 2,982 | 2,983.75 | 0 | 2,986.59 | 2,982 | 3,005 |
| February 09, 2026 | 2,996.82 | 2,982.75 | 0 | 2,996.82 | 2,982.75 | 44 |
| February 06, 2026 | 3,004.5 | 2,995.75 | 0 | 3,004.5 | 2,995.75 | 15 |
| February 05, 2026 | 3,004.51 | 3,011.25 | 0 | 3,011.32 | 3,003.14 | 11,362 |
| February 04, 2026 | 2,972.12 | 2,984 | 0 | 2,985.64 | 2,970 | 299 |
| February 03, 2026 | 2,973.5 | 2,979.75 | 0 | 2,983 | 2,973.5 | 1,196 |
| February 02, 2026 | 2,976.5 | 2,984 | 0 | 2,989.8 | 2,972.23 | 2,755 |
| January 30, 2026 | 2,957 | 2,969.5 | 0 | 2,969.5 | 2,957 | 2,987 |
| January 29, 2026 | 2,945.5 | 2,956.5 | 0 | 2,956.5 | 2,945 | 477 |
| January 28, 2026 | 2,952.65 | 2,957 | 0 | 2,960 | 2,949.27 | 1,041 |
| January 27, 2026 | 2,978.5 | 2,958.25 | 0 | 2,979 | 2,956 | 1,008 |
| January 26, 2026 | 3,042.5 | 2,971.25 | 0 | 3,043 | 2,969.5 | 2,285 |
| January 23, 2026 | 3,037 | 2,999.5 | 0 | 3,037 | 2,999.5 | 1,927 |
| January 22, 2026 | 3,027.5 | 3,016.75 | 0 | 3,029.26 | 3,016.75 | 1,818 |
| January 21, 2026 | 3,034.16 | 3,030 | 0 | 3,034.16 | 3,027.83 | 11,443 |
| January 20, 2026 | 3,020 | 3,023 | 0 | 3,025.38 | 3,017.5 | 6,537 |
| January 19, 2026 | 3,038 | 3,030.25 | 0 | 3,041 | 3,029.02 | 746 |
| January 16, 2026 | 3,095 | 3,040 | 0 | 3,095 | 3,037.79 | 826 |
| January 15, 2026 | 3,029 | 3,038.25 | 0 | 3,038.25 | 3,029 | 101 |
| January 14, 2026 | 3,025 | 3,025 | 0 | 3,025.15 | 3,022 | 421 |
| January 13, 2026 | 3,021 | 3,028.5 | 0 | 3,028.5 | 3,018.27 | 3,505 |
| January 12, 2026 | 3,023.36 | 3,019 | 0 | 3,024.5 | 3,017.5 | 308 |
| January 09, 2026 | 3,029.5 | 3,033.25 | 0 | 3,033.25 | 3,029.5 | 58 |
