Invesco US Treasury Bond 1-3 Year UCITS ETF (LON:TR3A)
London · Delayed Price · Currency is GBP · Price in USD 44.33
+0.01 (0.03%)
Aug 19, 2026, 8:01 AM GMT
LON:TR3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.01% | 273 |
| Sep 21, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.05% | 660 |
| Sep 18, 2026 | 44.10 | 44.10 | 44.05 | 44.05 | 44.05 | -0.07% | 21,825 |
| Sep 17, 2026 | 44.11 | 44.08 | 44.08 | 44.08 | 44.08 | -0.10% | 4,295 |
| Sep 16, 2026 | 44.09 | 44.09 | 44.09 | 44.13 | 44.13 | 0.39% | 3,715 |
| Sep 15, 2026 | 44.08 | 44.08 | 44.08 | 43.96 | 43.96 | -0.32% | 953 |
| Sep 14, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.02% | - |
| Sep 11, 2026 | 44.14 | 44.14 | 44.11 | 44.11 | 44.11 | -0.16% | 32,964 |
| Sep 10, 2026 | 44.28 | 44.28 | 44.18 | 44.18 | 44.18 | -0.13% | 14,889 |
| Sep 9, 2026 | 44.27 | 44.24 | 44.24 | 44.24 | 44.24 | -0.03% | 14,047 |
| Sep 8, 2026 | 44.25 | 44.28 | 44.25 | 44.25 | 44.25 | -0.02% | 78,791 |
| Sep 7, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.03% | - |
| Sep 4, 2026 | 44.30 | 44.30 | 44.28 | 44.27 | 44.27 | -0.06% | 10,870 |
| Sep 3, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.15% | - |
| Sep 2, 2026 | 44.25 | 44.25 | 44.25 | 44.23 | 44.23 | 0.01% | 970 |
| Sep 1, 2026 | 44.26 | 44.26 | 44.23 | 44.23 | 44.23 | -0.11% | 4,624 |
| Aug 31, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.04% | 5,300 |
| Aug 28, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.18% | - |
| Aug 27, 2026 | 44.36 | 44.36 | 44.34 | 44.34 | 44.34 | 0.02% | 1,775 |
| Aug 26, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.04% | - |
| Aug 25, 2026 | 44.34 | 44.34 | 44.34 | 44.35 | 44.35 | 0.08% | 7,898 |
| Aug 24, 2026 | 44.30 | 44.30 | 44.30 | 44.32 | 44.32 | 0.07% | 181 |
| Aug 21, 2026 | 44.32 | 44.32 | 44.32 | 44.29 | 44.29 | -0.10% | 400 |
| Aug 20, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.03% | - |
| Aug 19, 2026 | 44.33 | 44.33 | 44.33 | 44.32 | 44.32 | -0.01% | 40,000 |
| Aug 18, 2026 | 44.33 | 44.33 | 44.33 | 44.32 | 44.32 | - | 697 |
| Aug 17, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.02% | - |
| Aug 14, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.01% | 978 |
| Aug 13, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.11% | - |
| Aug 12, 2026 | 44.29 | 44.30 | 44.29 | 44.28 | 44.28 | 0.07% | 793 |
| Aug 11, 2026 | 44.23 | 44.23 | 44.23 | 44.25 | 44.25 | 0.03% | 122 |
| Aug 10, 2026 | 44.25 | 44.25 | 44.25 | 44.24 | 44.24 | -0.03% | 311 |
| Aug 7, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.05% | - |
| Aug 6, 2026 | 44.23 | 44.26 | 44.23 | 44.23 | 44.23 | 0.05% | 9,466 |
| Aug 5, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -0.04% | 9,533 |
| Aug 4, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.11% | - |
| Aug 3, 2026 | 44.14 | 44.14 | 44.14 | 44.18 | 44.18 | 0.09% | 1,450 |
| Jul 31, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.10% | - |
| Jul 30, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.18% | - |
| Jul 29, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -0.08% | - |
| Jul 28, 2026 | 44.13 | 44.13 | 44.13 | 44.14 | 44.14 | 0.09% | 6,122 |
| Jul 27, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.03% | - |
| Jul 24, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.08% | 415 |
| Jul 23, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.08% | - |
| Jul 22, 2026 | 44.11 | 44.11 | 44.11 | 44.09 | 44.09 | -0.09% | 14,730 |
| Jul 21, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.04% | - |
| Jul 20, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.08% | - |
| Jul 17, 2026 | 44.21 | 44.21 | 44.19 | 44.18 | 44.18 | 0.05% | 203 |
| Jul 16, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - | - |
| Jul 15, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.12% | - |