Skip to main content
logo
Invesco US Treasury Bond UCITS ETF (LON:TRSG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,610.30
+5.05 (0.19%)
Sep 23, 2026, 3:13 PM GMT

LON:TRSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,616.002,616.502,610.202,610.30-0.19%3,288
Sep 22, 20262,598.312,606.302,598.312,605.252,605.250.23%42
Sep 21, 20262,596.542,599.802,596.542,599.252,599.250.25%26
Sep 18, 20262,592.752,592.752,592.752,592.752,592.75-0.51%-
Sep 17, 20262,601.802,601.802,601.802,606.002,606.000.85%1
Sep 16, 20262,584.002,584.002,584.002,584.002,584.000.75%-
Sep 15, 20262,570.002,570.752,570.002,564.752,564.75-0.45%3
Sep 14, 20262,572.302,572.302,571.202,576.252,576.250.19%69
Sep 11, 20262,575.142,577.102,571.202,571.252,571.25-0.06%419
Sep 10, 20262,575.152,575.152,575.152,572.752,572.75-0.25%5
Sep 9, 20262,611.692,611.692,610.252,607.752,579.17-0.27%12
Sep 8, 20262,613.402,613.402,613.402,614.752,586.100.07%1
Sep 7, 20262,615.252,615.252,615.252,613.002,584.36-0.28%2
Sep 4, 20262,622.202,624.352,622.202,620.252,591.54-0.03%97
Sep 3, 20262,624.802,625.302,623.652,621.002,592.280.10%4
Sep 2, 20262,617.162,621.302,617.162,618.502,589.800.04%30
Sep 1, 20262,615.852,616.602,615.802,617.502,588.82-0.10%188
Aug 28, 20262,634.502,634.502,624.752,620.002,591.29-0.03%19
Aug 27, 20262,620.352,620.752,620.352,620.752,592.030.04%3
Aug 26, 20262,614.002,618.752,613.002,619.752,591.040.29%4
Aug 25, 20262,605.302,610.752,605.302,612.252,583.620.27%6
Aug 24, 20262,604.502,605.752,600.502,605.252,576.700.18%957
Aug 21, 20262,600.252,601.302,600.032,600.502,572.00-0.05%35
Aug 20, 20262,605.282,605.752,605.282,601.752,573.24-0.42%16
Aug 19, 20262,617.502,617.502,614.202,612.752,584.12-0.15%2
Aug 18, 20262,616.752,616.752,616.752,616.752,588.070.05%2
Aug 17, 20262,616.602,616.602,613.302,615.502,586.84-0.12%49
Aug 14, 20262,621.802,621.802,621.802,618.752,590.05-0.57%14
Aug 13, 20262,632.802,637.302,632.462,633.752,604.890.28%121
Aug 12, 20262,624.402,625.212,622.802,626.502,597.720.10%62
Aug 11, 20262,618.422,626.252,617.772,623.752,595.000.14%33
Aug 10, 20262,629.252,629.252,622.302,620.002,591.29-0.37%26
Aug 7, 20262,636.502,636.502,631.252,629.752,600.93-0.28%161
Aug 6, 20262,635.002,641.752,635.002,637.252,608.35-318
Aug 5, 20262,635.702,635.702,635.702,637.252,608.35-0.09%191
Aug 4, 20262,637.202,639.252,637.202,639.502,610.570.12%27
Aug 3, 20262,571.002,633.252,571.002,636.252,607.360.51%665
Jul 31, 20262,638.752,638.752,632.752,622.752,594.01-0.46%11
Jul 30, 20262,636.252,637.752,636.252,634.752,605.88-1.32%235
Jul 29, 20262,671.202,671.202,671.202,670.002,640.74-0.07%225
Jul 28, 20262,669.512,672.702,669.512,672.002,642.720.27%39
Jul 27, 20262,659.002,663.302,659.002,664.752,635.550.38%32
Jul 24, 20262,658.032,658.252,655.302,654.752,625.660.01%26
Jul 23, 20262,650.002,653.422,650.002,654.502,625.410.25%132
Jul 22, 20262,648.802,648.802,648.802,647.752,618.73-0.16%2
Jul 21, 20262,649.752,649.752,649.752,652.002,622.940.14%6
Jul 20, 20262,644.322,644.322,643.252,648.252,619.23-0.03%35
Jul 17, 20262,652.252,652.252,652.252,649.002,619.970.45%5
Jul 16, 20262,637.252,637.252,637.252,637.252,608.35-0.06%-
Jul 15, 20262,647.642,648.252,645.252,638.752,609.83-0.60%37