Invesco US Treasury Bond 0-1 Year UCITS ETF (LON:TRIA)
London · Delayed Price · Currency is GBP · Price in USD 48.87
0.00 (0.00%)
Sep 22, 2026, 5:15 PM GMT
LON:TRIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 48.88 | 48.88 | 48.88 | 48.87 | 48.87 | - | 54 |
| Sep 21, 2026 | 48.89 | 48.89 | 48.89 | 48.87 | 48.87 | 0.03% | 10,229 |
| Sep 18, 2026 | 48.86 | 48.87 | 48.86 | 48.86 | 48.86 | -0.03% | 26 |
| Sep 17, 2026 | 48.86 | 48.87 | 48.86 | 48.87 | 48.87 | -0.01% | 10 |
| Sep 16, 2026 | 48.88 | 48.88 | 48.88 | 48.87 | 48.87 | 0.02% | 100 |
| Sep 15, 2026 | 48.87 | 48.88 | 48.85 | 48.87 | 48.87 | 0.02% | 73 |
| Sep 14, 2026 | 48.85 | 48.86 | 48.85 | 48.86 | 48.86 | 0.01% | 14 |
| Sep 11, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.03% | - |
| Sep 10, 2026 | 48.92 | 48.92 | 48.87 | 48.87 | 48.87 | 0.01% | 2,509 |
| Sep 9, 2026 | 48.86 | 48.88 | 48.86 | 48.86 | 48.86 | - | 15 |
| Sep 8, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.05% | - |
| Sep 7, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.01% | - |
| Sep 4, 2026 | 48.85 | 48.85 | 48.85 | 48.84 | 48.84 | -0.03% | 200 |
| Sep 3, 2026 | 48.85 | 48.85 | 48.85 | 48.86 | 48.86 | 0.07% | 20 |
| Sep 2, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.01% | - |
| Sep 1, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.03% | - |
| Aug 28, 2026 | 48.82 | 48.82 | 48.82 | 48.80 | 48.80 | -0.06% | 1,355 |
| Aug 27, 2026 | 48.84 | 48.84 | 48.84 | 48.83 | 48.83 | -0.01% | 1,040 |
| Aug 26, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.04% | 11 |
| Aug 25, 2026 | 48.81 | 48.84 | 48.81 | 48.82 | 48.82 | 0.01% | 8 |
| Aug 24, 2026 | 48.82 | 48.82 | 48.82 | 48.81 | 48.81 | 0.03% | - |
| Aug 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.01% | 171 |
| Aug 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Aug 19, 2026 | 49.10 | 48.80 | 48.80 | 48.80 | 48.80 | 0.01% | 291 |
| Aug 18, 2026 | 48.79 | 48.80 | 48.79 | 48.80 | 48.80 | 0.05% | 83 |
| Aug 17, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.02% | 250 |
| Aug 14, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.01% | - |
| Aug 13, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.05% | - |
| Aug 12, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.03% | 40,295 |
| Aug 11, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.01% | - |
| Aug 10, 2026 | 48.73 | 48.73 | 48.73 | 48.72 | 48.72 | 0.01% | 1,136 |
| Aug 7, 2026 | 48.73 | 48.73 | 48.71 | 48.72 | 48.72 | 0.05% | 29,215 |
| Aug 6, 2026 | 48.70 | 48.70 | 48.69 | 48.69 | 48.69 | 0.01% | 2,130 |
| Aug 5, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.01% | - |
| Aug 4, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.05% | - |
| Aug 3, 2026 | 48.68 | 48.68 | 48.68 | 48.67 | 48.67 | 0.02% | 8 |
| Jul 31, 2026 | 48.68 | 48.68 | 48.68 | 48.66 | 48.66 | -0.02% | 1,860 |
| Jul 30, 2026 | 48.65 | 48.65 | 48.65 | 48.67 | 48.67 | 0.06% | 9 |
| Jul 29, 2026 | 48.64 | 48.64 | 48.61 | 48.64 | 48.64 | 0.02% | 23,677 |
| Jul 28, 2026 | 48.64 | 48.64 | 48.62 | 48.63 | 48.63 | 0.02% | 42 |
| Jul 27, 2026 | 48.65 | 48.65 | 48.63 | 48.62 | 48.62 | 0.02% | 49 |
| Jul 24, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.01% | - |
| Jul 23, 2026 | 48.59 | 48.59 | 48.59 | 48.61 | 48.61 | 0.01% | 2,000 |
| Jul 22, 2026 | 48.62 | 48.62 | 48.60 | 48.61 | 48.61 | 0.02% | 45,045 |
| Jul 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.02% | 3 |
| Jul 20, 2026 | 48.62 | 48.91 | 48.55 | 48.60 | 48.60 | 0.01% | 101 |
| Jul 17, 2026 | 48.61 | 48.61 | 48.61 | 48.60 | 48.60 | -0.02% | 20 |
| Jul 16, 2026 | 48.63 | 48.63 | 48.63 | 48.61 | 48.61 | 0.02% | 100 |
| Jul 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.06% | 3 |
| Jul 14, 2026 | 48.57 | 48.58 | 48.54 | 48.57 | 48.57 | 0.02% | 24 |