Invesco US Treasury Bond UCITS ETF (LON:TRGB)
London · Delayed Price · Currency is GBP · Price in GBX 3,183.00
-18.25 (-0.57%)
Sep 23, 2026, 10:58 AM GMT
LON:TRGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | -0.04% | 130 |
| Sep 22, 2026 | 3,199.20 | 3,203.50 | 3,200.50 | 3,201.25 | 3,201.25 | -0.01% | 2,752 |
| Sep 21, 2026 | 3,201.06 | 3,201.49 | 3,200.53 | 3,201.50 | 3,201.50 | 0.24% | 2,786 |
| Sep 18, 2026 | 3,203.98 | 3,203.98 | 3,196.47 | 3,193.75 | 3,193.75 | -0.33% | 59 |
| Sep 17, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,204.25 | 3,204.25 | 0.10% | 378 |
| Sep 16, 2026 | 3,195.05 | 3,201.64 | 3,193.17 | 3,201.00 | 3,201.00 | 0.50% | 1,614 |
| Sep 15, 2026 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | -0.43% | - |
| Sep 14, 2026 | 3,200.09 | 3,200.09 | 3,200.09 | 3,198.75 | 3,198.75 | -0.16% | 1,249 |
| Sep 11, 2026 | 3,202.50 | 3,204.00 | 3,202.50 | 3,204.00 | 3,204.00 | -0.05% | 2,213 |
| Sep 10, 2026 | 3,207.00 | 3,223.00 | 3,207.00 | 3,205.75 | 3,205.75 | -0.39% | 378 |
| Sep 9, 2026 | 3,260.39 | 3,260.60 | 3,260.39 | 3,253.50 | 3,218.34 | -0.28% | 86 |
| Sep 8, 2026 | 3,258.03 | 3,266.50 | 3,258.03 | 3,262.50 | 3,227.24 | 0.10% | 15 |
| Sep 7, 2026 | 3,261.00 | 3,261.47 | 3,261.00 | 3,259.25 | 3,224.03 | -0.11% | 16 |
| Sep 4, 2026 | 3,265.59 | 3,267.05 | 3,264.81 | 3,263.00 | 3,227.74 | -0.14% | 2,579 |
| Sep 3, 2026 | 3,267.47 | 3,267.47 | 3,265.03 | 3,267.50 | 3,232.19 | 0.32% | 2 |
| Sep 2, 2026 | 3,255.72 | 3,255.72 | 3,253.06 | 3,257.00 | 3,221.80 | -0.15% | 1,719 |
| Sep 1, 2026 | 3,260.00 | 3,262.49 | 3,258.17 | 3,261.75 | 3,226.50 | -0.31% | 484 |
| Aug 28, 2026 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 3,236.64 | -0.25% | - |
| Aug 27, 2026 | 3,279.14 | 3,280.70 | 3,278.65 | 3,280.25 | 3,244.80 | 0.04% | 285 |
| Aug 26, 2026 | 3,281.56 | 3,281.56 | 3,276.04 | 3,279.00 | 3,243.56 | -0.03% | 157 |
| Aug 25, 2026 | 3,276.47 | 3,279.97 | 3,276.47 | 3,280.00 | 3,244.55 | 0.21% | 153 |
| Aug 24, 2026 | 3,269.50 | 3,272.98 | 3,269.50 | 3,273.00 | 3,237.63 | 0.27% | 394 |
| Aug 21, 2026 | 3,263.57 | 3,263.57 | 3,263.57 | 3,264.25 | 3,228.97 | -0.18% | 96 |
| Aug 20, 2026 | 3,275.00 | 3,275.50 | 3,270.00 | 3,270.00 | 3,234.66 | -0.16% | 394 |
| Aug 19, 2026 | 3,279.00 | 3,279.00 | 3,266.04 | 3,275.25 | 3,239.86 | 0.34% | 59 |
| Aug 18, 2026 | 3,261.00 | 3,263.09 | 3,259.50 | 3,264.00 | 3,228.73 | -0.03% | 3,775 |
| Aug 17, 2026 | 3,270.50 | 3,270.50 | 3,270.50 | 3,265.00 | 3,229.72 | -0.10% | 2 |
| Aug 14, 2026 | 3,272.50 | 3,272.50 | 3,272.50 | 3,268.25 | 3,232.93 | -0.20% | 75 |
| Aug 13, 2026 | 3,270.94 | 3,279.98 | 3,270.94 | 3,274.75 | 3,239.36 | 0.21% | 39 |
| Aug 12, 2026 | 3,265.09 | 3,269.27 | 3,265.09 | 3,267.75 | 3,232.44 | 0.11% | 1,723 |
| Aug 11, 2026 | 3,264.25 | 3,264.25 | 3,264.25 | 3,264.25 | 3,228.97 | 0.05% | - |
| Aug 10, 2026 | 3,269.19 | 3,269.19 | 3,262.03 | 3,262.75 | 3,227.49 | -0.18% | 10 |
| Aug 7, 2026 | 3,276.74 | 3,276.74 | 3,270.26 | 3,268.50 | 3,233.18 | 0.02% | 96 |
| Aug 6, 2026 | 3,270.00 | 3,271.47 | 3,268.51 | 3,267.75 | 3,232.44 | -0.11% | 74 |
| Aug 5, 2026 | 3,270.84 | 3,270.84 | 3,270.84 | 3,271.25 | 3,235.90 | 0.07% | 76 |
| Aug 4, 2026 | 3,255.00 | 3,270.47 | 3,255.00 | 3,269.00 | 3,233.67 | 0.30% | 52 |
| Aug 3, 2026 | 3,259.20 | 3,261.48 | 3,259.20 | 3,259.25 | 3,224.03 | 0.26% | 399 |
| Jul 31, 2026 | 3,264.54 | 3,264.54 | 3,253.41 | 3,250.75 | 3,215.62 | -0.33% | 440 |
| Jul 30, 2026 | 3,254.50 | 3,255.50 | 3,254.50 | 3,261.50 | 3,226.25 | -0.14% | 832 |
| Jul 29, 2026 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 3,230.70 | -0.23% | - |
| Jul 28, 2026 | 3,271.50 | 3,271.50 | 3,270.53 | 3,273.50 | 3,238.12 | 0.26% | 22 |
| Jul 27, 2026 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,229.72 | 0.08% | - |
| Jul 24, 2026 | 3,254.26 | 3,258.62 | 3,254.26 | 3,262.50 | 3,227.24 | 0.28% | 1,733 |
| Jul 23, 2026 | 3,258.17 | 3,259.00 | 3,251.54 | 3,253.50 | 3,218.34 | -0.27% | 247 |
| Jul 22, 2026 | 3,266.94 | 3,266.94 | 3,266.94 | 3,262.25 | 3,227.00 | -0.16% | 10 |
| Jul 21, 2026 | 3,273.46 | 3,273.46 | 3,268.75 | 3,267.50 | 3,232.19 | -0.16% | 299 |
| Jul 20, 2026 | 3,276.53 | 3,277.30 | 3,276.53 | 3,272.75 | 3,237.38 | -0.29% | 35 |
| Jul 17, 2026 | 3,282.50 | 3,284.00 | 3,282.00 | 3,282.25 | 3,246.78 | 0.24% | 2,868 |
| Jul 16, 2026 | 3,274.25 | 3,274.25 | 3,274.25 | 3,274.25 | 3,238.87 | -0.11% | - |
| Jul 15, 2026 | 3,268.08 | 3,268.20 | 3,268.08 | 3,277.75 | 3,242.33 | 0.05% | 433 |