Invesco US Treasury Bond UCITS ETF USD Dist - TRSG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,786.8	2,790.75	2,790.75	2,790.75	2,786.8	2
November 06, 2025	2,800.8	2,801.5	2,801.5	2,801.5	2,800.8	98
November 05, 2025	2,822	2,805.75	2,805.75	2,822	2,805.75	363
November 04, 2025	2,812.75	2,813.5	2,813.5	2,814.25	2,811.2	120
November 03, 2025	2,793.3	2,787.5	2,787.5	2,793.65	2,787.5	164
October 31, 2025	2,796.25	2,791.5	2,791.5	2,796.25	2,791.5	62
October 30, 2025	2,790.2	2,792.25	2,792.25	2,792.25	2,790.2	46
October 29, 2025	2,786.25	2,786	2,786	2,788.3	2,786	33
October 28, 2025	2,777.7	2,777.25	2,777.25	2,779.3	2,777.25	13
October 27, 2025	2,757.5	2,764.25	2,764.25	2,764.25	2,757.5	12
October 24, 2025	2,765.25	2,764.2	2,764.2	2,765.25	2,764.2	2
October 23, 2025	2,763.81	2,767.25	2,767.25	2,767.8	2,763.81	411
October 22, 2025	2,766.25	2,762.25	2,762.25	2,766.25	2,762.25	32
October 21, 2025	2,761	2,757.75	2,757.75	2,761.3	2,757.75	5,403
October 20, 2025	2,744.7	2,744	2,744	2,745.85	2,744	16
October 17, 2025	2,746.3	2,749.25	2,749.25	2,749.25	2,746.3	2
October 16, 2025	2,737.8	2,737.75	2,737.75	2,737.8	2,736.2	31
October 15, 2025	2,756.25	2,747.25	2,747.25	2,756.25	2,747.25	73
October 14, 2025	2,763.7	2,763.25	2,763.25	2,763.7	2,763.25	1,090
October 13, 2025	2,750.25	2,750.25	2,750.25	2,750.25	2,750.25	0
October 10, 2025	2,756.25	2,745.5	2,745.5	2,756.25	2,745.5	2
October 09, 2025	2,735.75	2,745.5	2,745.5	2,745.5	2,733.15	93
October 08, 2025	2,721.8	2,725.5	2,725.5	2,725.5	2,720.8	5
October 07, 2025	2,712.46	2,715.5	2,715.5	2,719.3	2,712.46	336
October 06, 2025	2,709.5	2,705.75	2,705.75	2,710.5	2,705.75	70
October 03, 2025	2,712	2,712	2,712	2,712	2,712	0
October 02, 2025	2,713.2	2,725.25	2,725.25	2,725.25	2,713.2	125
October 01, 2025	2,706.8	2,708.75	2,708.75	2,708.75	2,706.8	8
September 30, 2025	2,716.8	2,713.75	2,713.75	2,716.8	2,713.75	11
September 29, 2025	2,714.5	2,714.5	2,714.5	2,714.5	2,711.15	83
September 26, 2025	2,714.65	2,712.75	2,712.75	2,717.25	2,712.75	66
September 25, 2025	2,717.75	2,722	2,722	2,722	2,717.75	2
September 24, 2025	2,710.75	2,708.75	2,708.75	2,712.75	2,708.75	5
September 23, 2025	2,700	2,694.75	2,694.75	2,700	2,692.85	325
September 22, 2025	2,701.5	2,696.5	2,696.5	2,701.5	2,696.5	454
September 19, 2025	2,703.22	2,702.5	2,702.5	2,703.22	2,702.5	36
September 18, 2025	2,690.2	2,690.5	2,690.5	2,690.5	2,688.25	11
September 17, 2025	2,682.3	2,680.5	2,680.5	2,682.3	2,680.5	48
September 16, 2025	2,687.2	2,681.25	2,681.25	2,687.2	2,679.8	152
September 15, 2025	2,691.2	2,691.25	2,691.25	2,692.65	2,691.2	42
September 12, 2025	2,693.3	2,693.5	2,693.5	2,693.5	2,692.85	36
September 11, 2025	2,700.25	2,697.5	2,697.5	2,701.8	2,697.5	20
September 10, 2025	2,721.8	2,725	2,696.81	2,725	2,720.3	7
September 09, 2025	2,725.2	2,725.25	2,697.06	2,725.25	2,725.2	5
September 08, 2025	2,730.15	2,727	2,698.79	2,730.15	2,727	40
September 05, 2025	2,718.75	2,724	2,724	2,724	2,718.75	13
September 04, 2025	2,726.7	2,725	2,725	2,727.2	2,725	63
September 03, 2025	2,717	2,718.5	2,718.5	2,719.5	2,717	756
September 02, 2025	2,719.25	2,720.5	2,720.5	2,720.5	2,719.25	22
September 01, 2025	2,694.7	2,692	2,692	2,695.65	2,692	3
August 29, 2025	2,711.25	2,701.25	2,701.25	2,711.25	2,701.25	10
August 28, 2025	2,702.2	2,705	2,705	2,705	2,702.2	2
August 27, 2025	2,707.7	2,705.5	2,705.5	2,707.7	2,705.5	3
August 26, 2025	2,702.7	2,701.5	2,701.5	2,702.7	2,700.75	3
August 22, 2025	2,703.2	2,694.75	2,694.75	2,703.2	2,694.75	8
August 21, 2025	2,705.1	2,703.25	2,703.25	2,705.1	2,703.25	45
August 20, 2025	2,698.75	2,701.5	2,701.5	2,701.5	2,698.75	92
August 19, 2025	2,690.3	2,691	2,691	2,691	2,690.3	2
August 18, 2025	2,681.2	2,682	2,682	2,682.8	2,681.2	3
August 15, 2025	2,681.3	2,678.5	2,678.5	2,681.3	2,678.5	5

Invesco US Treasury Bond UCITS ETF USD Dist (TRSG.L) LSE