Invesco US Treasury Bond UCITS ETF (ETR:TRFE)
Germany · Delayed Price · Currency is EUR 30.02
+0.02 (0.07%)
Sep 23, 2026, 1:12 PM CET
ETR:TRFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | - | 0.07% | 2,195 |
| Sep 22, 2026 | 29.98 | 30.03 | 29.98 | 29.99 | 29.99 | 0.02% | 2,195 |
| Sep 21, 2026 | 29.98 | 29.99 | 29.98 | 29.99 | 29.99 | 0.16% | 4,362 |
| Sep 18, 2026 | 30.05 | 30.05 | 29.93 | 29.94 | 29.94 | -0.31% | 21,097 |
| Sep 17, 2026 | 29.96 | 30.03 | 29.96 | 30.03 | 30.03 | 0.11% | 3,081 |
| Sep 16, 2026 | 29.96 | 30.00 | 29.91 | 30.00 | 30.00 | 0.04% | 4,502 |
| Sep 15, 2026 | 29.90 | 29.99 | 29.87 | 29.99 | 29.99 | -0.16% | 7,353 |
| Sep 14, 2026 | 29.96 | 30.10 | 29.96 | 30.04 | 30.04 | 0.06% | 5,051 |
| Sep 11, 2026 | 30.00 | 30.02 | 29.99 | 30.02 | 30.02 | -0.14% | 26,859 |
| Sep 10, 2026 | 30.19 | 30.19 | 30.06 | 30.06 | 30.06 | -0.40% | 16,347 |
| Sep 9, 2026 | 30.58 | 30.58 | 30.31 | 30.51 | 30.18 | -0.39% | 9,934 |
| Sep 8, 2026 | 30.58 | 30.63 | 30.56 | 30.63 | 30.30 | 0.10% | 5,479 |
| Sep 7, 2026 | 30.61 | 30.61 | 30.57 | 30.60 | 30.27 | 0.04% | 7,696 |
| Sep 4, 2026 | 30.61 | 30.66 | 30.59 | 30.59 | 30.25 | -0.22% | 5,907 |
| Sep 3, 2026 | 30.60 | 30.65 | 30.60 | 30.65 | 30.32 | 0.35% | 8,232 |
| Sep 2, 2026 | 30.51 | 30.55 | 30.51 | 30.55 | 30.21 | -0.14% | 3,900 |
| Sep 1, 2026 | 30.56 | 30.59 | 30.55 | 30.59 | 30.26 | -0.02% | 9,279 |
| Aug 31, 2026 | 30.65 | 30.66 | 30.60 | 30.60 | 30.26 | -0.27% | 5,972 |
| Aug 28, 2026 | 30.72 | 30.72 | 30.68 | 30.68 | 30.34 | -0.28% | 5,743 |
| Aug 27, 2026 | 30.76 | 30.76 | 30.75 | 30.76 | 30.43 | 0.03% | 25,493 |
| Aug 26, 2026 | 30.76 | 30.76 | 30.75 | 30.75 | 30.42 | -0.04% | 3,532 |
| Aug 25, 2026 | 30.68 | 30.77 | 30.68 | 30.77 | 30.43 | 0.29% | 5,664 |
| Aug 24, 2026 | 30.67 | 30.71 | 30.66 | 30.68 | 30.34 | 0.16% | 8,895 |
| Aug 21, 2026 | 30.67 | 30.67 | 30.55 | 30.63 | 30.29 | -0.12% | 11,869 |
| Aug 20, 2026 | 30.75 | 30.75 | 30.59 | 30.67 | 30.33 | -0.16% | 2,680 |
| Aug 19, 2026 | 30.68 | 30.77 | 30.65 | 30.71 | 30.38 | 0.31% | 16,348 |
| Aug 18, 2026 | 30.57 | 30.62 | 30.57 | 30.62 | 30.29 | -0.05% | 3,044 |
| Aug 17, 2026 | 30.69 | 30.70 | 30.64 | 30.64 | 30.30 | -0.07% | 8,602 |
| Aug 14, 2026 | 30.70 | 30.73 | 30.66 | 30.66 | 30.32 | -0.27% | 3,004 |
| Aug 13, 2026 | 30.66 | 30.74 | 30.65 | 30.74 | 30.40 | 0.23% | 4,606 |
| Aug 12, 2026 | 30.65 | 30.69 | 30.65 | 30.67 | 30.33 | 0.11% | 4,155 |
| Aug 11, 2026 | 30.57 | 30.63 | 30.56 | 30.63 | 30.30 | 0.04% | 3,406 |
| Aug 10, 2026 | 30.68 | 30.68 | 30.62 | 30.62 | 30.29 | -0.20% | 5,099 |
| Aug 7, 2026 | 30.64 | 30.72 | 30.63 | 30.68 | 30.35 | 0.03% | 4,339 |
| Aug 6, 2026 | 30.72 | 30.72 | 30.67 | 30.67 | 30.34 | -0.15% | 4,503 |
| Aug 5, 2026 | 30.75 | 30.75 | 30.71 | 30.72 | 30.38 | 0.13% | 8,519 |
| Aug 4, 2026 | 30.60 | 30.68 | 30.59 | 30.68 | 30.34 | 0.24% | 2,233 |
| Aug 3, 2026 | 30.80 | 30.80 | 30.54 | 30.60 | 30.27 | 0.25% | 9,452 |
| Jul 31, 2026 | 30.65 | 30.65 | 30.53 | 30.53 | 30.20 | -0.36% | 2,768 |
| Jul 30, 2026 | 30.56 | 30.64 | 30.56 | 30.64 | 30.31 | -0.13% | 2,724 |
| Jul 29, 2026 | 30.71 | 30.73 | 30.68 | 30.68 | 30.35 | -0.20% | 6,058 |
| Jul 28, 2026 | 30.70 | 30.74 | 30.68 | 30.74 | 30.41 | 0.30% | 4,397 |
| Jul 27, 2026 | 30.68 | 30.68 | 30.65 | 30.65 | 30.31 | 0.03% | 2,277 |
| Jul 24, 2026 | 30.55 | 30.64 | 30.55 | 30.64 | 30.30 | 0.25% | 4,439 |
| Jul 23, 2026 | 30.62 | 30.62 | 30.56 | 30.56 | 30.23 | -0.22% | 5,032 |
| Jul 22, 2026 | 30.66 | 30.67 | 30.63 | 30.63 | 30.30 | -0.17% | 1,515 |
| Jul 21, 2026 | 30.74 | 30.74 | 30.68 | 30.68 | 30.35 | -0.21% | 1,417 |
| Jul 20, 2026 | 30.77 | 30.78 | 30.75 | 30.75 | 30.41 | -0.29% | 3,252 |
| Jul 17, 2026 | 30.82 | 30.84 | 30.82 | 30.84 | 30.50 | 0.19% | 3,641 |
| Jul 16, 2026 | 30.78 | 30.80 | 30.75 | 30.78 | 30.45 | -0.10% | 2,947 |