Invesco US Treasury Bond 1-3 Year UCITS ETF (LON:TR3X)
London · Delayed Price · Currency is GBP · Price in GBX 3,317.75
+15.50 (0.47%)
At close: Sep 23, 2026
LON:TR3X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,316.81 | 3,316.81 | 3,316.81 | 3,317.75 | 3,317.75 | 0.47% | 1,000 |
| Sep 22, 2026 | 3,302.25 | 3,302.25 | 3,302.25 | 3,302.25 | 3,302.25 | 0.20% | - |
| Sep 21, 2026 | 3,295.50 | 3,295.50 | 3,295.50 | 3,295.50 | 3,295.50 | 0.08% | - |
| Sep 18, 2026 | 3,298.35 | 3,298.35 | 3,298.35 | 3,293.00 | 3,293.00 | -0.28% | 23 |
| Sep 17, 2026 | 3,302.25 | 3,302.25 | 3,302.25 | 3,302.25 | 3,302.25 | 0.66% | - |
| Sep 16, 2026 | 3,280.50 | 3,280.50 | 3,280.50 | 3,280.50 | 3,280.50 | 0.34% | - |
| Sep 15, 2026 | 3,269.25 | 3,269.25 | 3,269.25 | 3,269.25 | 3,269.25 | -0.06% | - |
| Sep 14, 2026 | 3,271.25 | 3,271.25 | 3,271.25 | 3,271.25 | 3,271.25 | 0.29% | - |
| Sep 11, 2026 | 3,261.75 | 3,261.75 | 3,261.75 | 3,261.75 | 3,261.75 | -0.11% | - |
| Sep 10, 2026 | 3,265.50 | 3,265.50 | 3,265.50 | 3,265.50 | 3,265.50 | -0.02% | - |
| Sep 9, 2026 | 3,266.25 | 3,266.25 | 3,266.25 | 3,266.25 | 3,266.25 | -0.05% | - |
| Sep 8, 2026 | 3,267.75 | 3,267.75 | 3,267.75 | 3,267.75 | 3,267.75 | - | - |
| Sep 7, 2026 | 3,267.75 | 3,267.75 | 3,267.75 | 3,267.75 | 3,267.75 | -0.18% | - |
| Sep 4, 2026 | 3,273.75 | 3,273.75 | 3,273.75 | 3,273.75 | 3,273.75 | 0.04% | - |
| Sep 3, 2026 | 3,272.50 | 3,272.50 | 3,272.50 | 3,272.50 | 3,272.50 | -0.08% | - |
| Sep 2, 2026 | 3,275.25 | 3,275.25 | 3,275.25 | 3,275.25 | 3,275.25 | 0.15% | - |
| Sep 1, 2026 | 3,270.50 | 3,270.50 | 3,270.50 | 3,270.50 | 3,270.50 | 0.18% | - |
| Aug 28, 2026 | 3,266.00 | 3,266.00 | 3,266.00 | 3,264.50 | 3,264.50 | 0.03% | 3,262 |
| Aug 27, 2026 | 3,263.50 | 3,263.50 | 3,263.50 | 3,263.50 | 3,263.50 | 0.03% | - |
| Aug 26, 2026 | 3,262.50 | 3,262.50 | 3,262.50 | 3,262.50 | 3,262.50 | 0.30% | - |
| Aug 25, 2026 | 3,252.75 | 3,252.75 | 3,252.75 | 3,252.75 | 3,252.75 | 0.12% | - |
| Aug 24, 2026 | 3,248.75 | 3,248.75 | 3,248.75 | 3,248.75 | 3,248.75 | -0.02% | - |
| Aug 21, 2026 | 3,249.25 | 3,249.25 | 3,249.25 | 3,249.25 | 3,249.25 | - | - |
| Aug 20, 2026 | 3,249.25 | 3,249.25 | 3,249.25 | 3,249.25 | 3,249.25 | -0.23% | - |
| Aug 19, 2026 | 3,256.75 | 3,256.75 | 3,256.75 | 3,256.75 | 3,256.75 | -0.51% | - |
| Aug 18, 2026 | 3,273.50 | 3,273.50 | 3,273.50 | 3,273.50 | 3,273.50 | 0.13% | - |
| Aug 17, 2026 | 3,269.25 | 3,269.25 | 3,269.25 | 3,269.25 | 3,269.25 | -0.07% | - |
| Aug 14, 2026 | 3,271.50 | 3,271.50 | 3,271.50 | 3,271.50 | 3,271.50 | -0.39% | - |
| Aug 13, 2026 | 3,284.25 | 3,284.25 | 3,284.25 | 3,284.25 | 3,284.25 | 0.18% | - |
| Aug 12, 2026 | 3,278.25 | 3,278.25 | 3,278.25 | 3,278.25 | 3,278.25 | 0.10% | - |
| Aug 11, 2026 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.11% | - |
| Aug 10, 2026 | 3,271.50 | 3,271.50 | 3,271.50 | 3,271.50 | 3,271.50 | -0.21% | - |
| Aug 7, 2026 | 3,278.50 | 3,278.50 | 3,278.50 | 3,278.50 | 3,278.50 | -0.24% | - |
| Aug 6, 2026 | 3,286.50 | 3,286.50 | 3,286.50 | 3,286.50 | 3,286.50 | 0.07% | - |
| Aug 5, 2026 | 3,284.25 | 3,284.25 | 3,284.25 | 3,284.25 | 3,284.25 | -0.16% | - |
| Aug 4, 2026 | 3,289.50 | 3,289.50 | 3,289.50 | 3,289.50 | 3,289.50 | -0.04% | - |
| Aug 3, 2026 | 3,290.75 | 3,290.75 | 3,290.75 | 3,290.75 | 3,290.75 | 0.35% | - |
| Jul 31, 2026 | 3,279.25 | 3,279.25 | 3,279.25 | 3,279.25 | 3,279.25 | -0.24% | - |
| Jul 30, 2026 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | -0.99% | - |
| Jul 29, 2026 | 3,319.75 | 3,319.75 | 3,319.75 | 3,319.75 | 3,319.75 | 0.07% | - |
| Jul 28, 2026 | 3,317.50 | 3,317.50 | 3,317.50 | 3,317.50 | 3,317.50 | 0.09% | - |
| Jul 27, 2026 | 3,314.50 | 3,314.50 | 3,314.50 | 3,314.50 | 3,314.50 | 0.32% | - |
| Jul 24, 2026 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | -0.18% | - |
| Jul 23, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.45% | - |
| Jul 22, 2026 | 3,295.25 | 3,295.25 | 3,295.25 | 3,295.25 | 3,295.25 | -0.08% | - |
| Jul 21, 2026 | 3,297.75 | 3,297.75 | 3,297.75 | 3,297.75 | 3,297.75 | 0.27% | - |
| Jul 20, 2026 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.15% | - |
| Jul 17, 2026 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.25% | - |
| Jul 16, 2026 | 3,275.75 | 3,275.75 | 3,275.75 | 3,275.75 | 3,275.75 | 0.06% | - |
| Jul 15, 2026 | 3,273.75 | 3,273.75 | 3,273.75 | 3,273.75 | 3,273.75 | -0.60% | - |