Invesco US Treasury Bond 0-1 Year UCITS ETF (LON:TRIS)
London · Delayed Price · Currency is GBP · Price in GBX 3,048.00
+16.75 (0.55%)
Sep 23, 2026, 2:23 PM GMT
LON:TRIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,037.00 | 3,048.01 | 3,037.00 | 3,048.00 | - | 0.55% | 1,789 |
| Sep 22, 2026 | 3,027.00 | 3,028.36 | 3,025.50 | 3,031.25 | 3,031.25 | 0.24% | 68 |
| Sep 21, 2026 | 3,024.50 | 3,026.00 | 3,021.39 | 3,024.00 | 3,024.00 | 0.03% | 4,503 |
| Sep 18, 2026 | 3,025.50 | 3,030.00 | 3,025.50 | 3,023.00 | 3,023.00 | -0.20% | 3,002 |
| Sep 17, 2026 | 3,019.00 | 3,020.50 | 3,020.50 | 3,029.00 | 3,029.00 | 0.73% | 982 |
| Sep 16, 2026 | 3,000.50 | 3,001.00 | 3,000.50 | 3,007.00 | 3,007.00 | 0.49% | 3,343 |
| Sep 15, 2026 | 3,001.00 | 3,001.50 | 3,000.50 | 2,992.25 | 2,992.25 | -0.23% | 1,013 |
| Sep 14, 2026 | 2,999.00 | 2,999.00 | 2,996.25 | 2,999.00 | 2,999.00 | 0.33% | 785 |
| Sep 11, 2026 | 2,992.50 | 2,994.50 | 2,992.00 | 2,989.25 | 2,989.25 | - | 2 |
| Sep 10, 2026 | 2,984.50 | 2,993.81 | 2,984.50 | 2,989.25 | 2,989.25 | 0.13% | 486 |
| Sep 9, 2026 | 3,011.50 | 3,011.50 | 3,011.05 | 3,013.75 | 2,985.28 | 0.02% | 165 |
| Sep 8, 2026 | 3,018.00 | 3,018.50 | 3,012.00 | 3,013.00 | 2,984.53 | - | 297 |
| Sep 7, 2026 | 3,018.50 | 3,019.50 | 3,014.50 | 3,013.00 | 2,984.53 | -0.17% | 46 |
| Sep 4, 2026 | 3,019.50 | 3,019.50 | 3,013.00 | 3,018.00 | 2,989.49 | 0.08% | 667 |
| Sep 3, 2026 | 3,024.00 | 3,025.00 | 3,019.50 | 3,015.50 | 2,987.01 | -0.16% | 71,069 |
| Sep 2, 2026 | 3,020.50 | 3,025.00 | 3,019.50 | 3,020.25 | 2,991.71 | 0.19% | 2 |
| Sep 1, 2026 | 3,013.50 | 3,014.50 | 3,011.50 | 3,014.50 | 2,986.02 | 0.24% | 4 |
| Aug 28, 2026 | 3,004.00 | 3,008.50 | 3,002.50 | 3,007.25 | 2,978.84 | 0.17% | - |
| Aug 27, 2026 | 3,004.00 | 3,011.00 | 3,001.50 | 3,002.25 | 2,973.88 | 0.04% | 6,721 |
| Aug 26, 2026 | 2,992.50 | 3,002.50 | 2,991.17 | 3,001.00 | 2,972.65 | 0.33% | 34,050 |
| Aug 25, 2026 | 2,988.00 | 2,994.00 | 2,988.00 | 2,991.25 | 2,962.99 | 0.08% | 50,175 |
| Aug 24, 2026 | 2,987.50 | 2,994.00 | 2,987.50 | 2,988.75 | 2,960.51 | -0.03% | 3,728 |
| Aug 21, 2026 | 2,986.00 | 2,991.50 | 2,984.00 | 2,989.75 | 2,961.50 | 0.06% | 656 |
| Aug 20, 2026 | 2,993.50 | 2,996.00 | 2,984.50 | 2,988.00 | 2,959.77 | -0.23% | 3,994 |
| Aug 19, 2026 | 3,004.50 | 3,007.50 | 2,991.50 | 2,994.75 | 2,966.45 | -0.49% | 859 |
| Aug 18, 2026 | 3,013.00 | 3,013.50 | 3,010.50 | 3,009.50 | 2,981.07 | 0.15% | 4,495 |
| Aug 17, 2026 | 3,005.00 | 3,006.00 | 3,003.50 | 3,005.00 | 2,976.61 | -0.03% | 512 |
| Aug 14, 2026 | 3,005.50 | 3,017.00 | 3,005.50 | 3,006.00 | 2,977.60 | -0.37% | 6 |
| Aug 13, 2026 | 3,021.00 | 3,021.62 | 3,015.27 | 3,017.25 | 2,988.74 | 0.10% | 1,773 |
| Aug 12, 2026 | 3,012.00 | 3,014.50 | 3,008.50 | 3,014.25 | 2,985.77 | 0.04% | 206 |
| Aug 11, 2026 | 3,015.00 | 3,016.00 | 3,013.50 | 3,013.00 | 2,984.53 | 0.09% | 1,010 |
| Aug 10, 2026 | 3,015.00 | 3,017.00 | 3,009.00 | 3,010.25 | 2,981.81 | -0.16% | 141 |
| Aug 7, 2026 | 3,012.50 | 3,025.59 | 3,012.50 | 3,015.00 | 2,986.51 | -0.28% | 5,415 |
| Aug 6, 2026 | 3,022.50 | 3,023.50 | 3,020.50 | 3,023.50 | 2,994.93 | 0.12% | 1,007 |
| Aug 5, 2026 | 3,021.00 | 3,021.60 | 3,017.00 | 3,020.00 | 2,991.47 | -0.16% | 2,817 |
| Aug 4, 2026 | 3,025.50 | 3,028.50 | 3,024.00 | 3,024.75 | 2,996.17 | -0.12% | 5 |
| Aug 3, 2026 | 3,023.00 | 3,033.00 | 3,017.00 | 3,028.25 | 2,999.64 | 0.27% | 15 |
| Jul 31, 2026 | 3,023.50 | 3,033.50 | 3,020.50 | 3,020.00 | 2,991.47 | -0.17% | 235 |
| Jul 30, 2026 | 3,047.50 | 3,048.50 | 3,037.18 | 3,025.00 | 2,996.42 | -1.07% | 3,013 |
| Jul 29, 2026 | 3,055.00 | 3,057.50 | 3,054.00 | 3,057.75 | 3,028.86 | 0.16% | 6,678 |
| Jul 28, 2026 | 3,055.50 | 3,056.00 | 3,054.00 | 3,053.00 | 3,024.15 | 0.02% | 2 |
| Jul 27, 2026 | 3,050.50 | 3,051.50 | 3,043.00 | 3,052.25 | 3,023.41 | 0.30% | 778 |
| Jul 24, 2026 | 3,048.00 | 3,048.00 | 3,042.95 | 3,043.00 | 3,014.25 | -0.26% | 3,973 |
| Jul 23, 2026 | 3,037.00 | 3,037.43 | 3,037.00 | 3,051.00 | 3,022.17 | 0.54% | 773 |
| Jul 22, 2026 | 3,035.50 | 3,036.00 | 3,035.50 | 3,034.75 | 3,006.08 | -0.02% | - |
| Jul 21, 2026 | 3,020.00 | 3,037.18 | 3,020.00 | 3,035.25 | 3,006.57 | 0.32% | 4,351 |
| Jul 20, 2026 | 3,017.62 | 3,021.97 | 3,013.50 | 3,025.50 | 2,996.91 | 0.28% | 2,834 |
| Jul 17, 2026 | 3,020.50 | 3,024.00 | 3,013.00 | 3,017.00 | 2,988.49 | 0.19% | 1,745 |
| Jul 16, 2026 | 3,006.50 | 3,007.50 | 2,999.50 | 3,011.25 | 2,982.80 | 0.08% | 426 |
| Jul 15, 2026 | 3,026.50 | 3,027.00 | 3,009.71 | 3,008.75 | 2,980.32 | -0.64% | 1,625 |