Invesco US Treasury Bond 0-1 Year UCITS ETF (LON:TREI)
London · Delayed Price · Currency is GBP · Price in USD 40.45
+0.01 (0.02%)
Sep 23, 2026, 9:59 AM GMT
LON:TREI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 40.45 | 40.45 | 40.44 | 40.45 | - | 0.04% | 3 |
| Sep 22, 2026 | 40.45 | 40.45 | 40.44 | 40.44 | 40.44 | -0.01% | 31,560 |
| Sep 21, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.02% | - |
| Sep 18, 2026 | 40.44 | 40.46 | 40.44 | 40.43 | 40.43 | -0.02% | 2,812 |
| Sep 17, 2026 | 40.44 | 40.45 | 40.44 | 40.44 | 40.44 | - | 28 |
| Sep 16, 2026 | 40.45 | 40.45 | 40.45 | 40.44 | 40.44 | 0.01% | 173,419 |
| Sep 15, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.02% | 11 |
| Sep 14, 2026 | 40.42 | 40.42 | 40.42 | 40.43 | 40.43 | 0.01% | 268 |
| Sep 11, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.02% | 147,962 |
| Sep 10, 2026 | 40.46 | 40.46 | 40.43 | 40.43 | 40.43 | -0.01% | 132,888 |
| Sep 9, 2026 | 40.83 | 40.83 | 40.83 | 40.82 | 40.44 | 0.01% | - |
| Sep 8, 2026 | 40.86 | 40.86 | 40.86 | 40.82 | 40.43 | 0.04% | - |
| Sep 7, 2026 | 40.82 | 40.82 | 40.82 | 40.81 | 40.42 | -0.01% | - |
| Sep 4, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.42 | -0.03% | 250 |
| Sep 3, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.43 | 0.07% | - |
| Sep 2, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.40 | 0.02% | - |
| Sep 1, 2026 | 40.79 | 41.04 | 40.79 | 40.78 | 40.39 | 0.02% | 647 |
| Aug 28, 2026 | 40.80 | 40.80 | 40.78 | 40.77 | 40.39 | -0.05% | 328 |
| Aug 27, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.41 | 0.02% | - |
| Aug 26, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.40 | 0.01% | - |
| Aug 25, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | 40.40 | 0.02% | - |
| Aug 24, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.39 | 0.04% | - |
| Aug 21, 2026 | 40.77 | 40.77 | 40.77 | 40.76 | 40.37 | -0.02% | 4 |
| Aug 20, 2026 | 40.77 | 40.77 | 40.77 | 40.76 | 40.38 | 0.04% | 48,726 |
| Aug 19, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.36 | - | 5 |
| Aug 18, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.36 | 0.02% | - |
| Aug 17, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.36 | 0.02% | 1,148 |
| Aug 14, 2026 | 40.72 | 40.74 | 40.72 | 40.73 | 40.35 | 0.01% | 4,239 |
| Aug 13, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.34 | 0.04% | - |
| Aug 12, 2026 | 40.70 | 40.70 | 40.68 | 40.71 | 40.33 | 0.02% | 2 |
| Aug 11, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.32 | -0.01% | - |
| Aug 10, 2026 | 40.71 | 40.71 | 40.71 | 40.70 | 40.32 | 0.04% | - |
| Aug 7, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.30 | 0.02% | - |
| Aug 6, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.29 | 0.02% | 6 |
| Aug 5, 2026 | 40.67 | 40.68 | 40.67 | 40.67 | 40.29 | -0.01% | 14,038 |
| Aug 4, 2026 | 40.67 | 40.68 | 40.67 | 40.67 | 40.29 | 0.05% | 100 |
| Aug 3, 2026 | 40.67 | 40.67 | 40.67 | 40.65 | 40.27 | 0.01% | 1,451 |
| Jul 31, 2026 | 40.66 | 40.66 | 40.66 | 40.65 | 40.26 | -0.04% | 370 |
| Jul 30, 2026 | 40.67 | 40.67 | 40.67 | 40.67 | 40.28 | 0.10% | 1 |
| Jul 29, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.24 | 0.02% | - |
| Jul 28, 2026 | 40.63 | 40.63 | 40.61 | 40.62 | 40.23 | 0.01% | 1,650 |
| Jul 27, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 40.23 | 0.03% | - |
| Jul 24, 2026 | 40.61 | 40.61 | 40.60 | 40.60 | 40.22 | - | 200 |
| Jul 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.22 | - | - |
| Jul 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.22 | -0.01% | - |
| Jul 21, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 40.22 | 0.01% | 108 |
| Jul 20, 2026 | 40.62 | 40.62 | 40.61 | 40.60 | 40.22 | 0.02% | 11,005 |
| Jul 17, 2026 | 40.61 | 40.61 | 40.59 | 40.60 | 40.21 | - | 91 |
| Jul 16, 2026 | 40.62 | 40.62 | 40.62 | 40.60 | 40.21 | 0.02% | 1 |
| Jul 15, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 40.20 | 0.04% | - |