Invesco US Treasury Bond 1-3 Year UCITS ETF (SWX:TRE3)
Switzerland · Delayed Price · Currency is CHF · Price in USD 38.95
-0.02 (-0.05%)
At close: Aug 8, 2025, 5:20 PM CET
SWX:TRE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 38.92 | 38.96 | 38.92 | 38.93 | - | -0.02% | 99 |
| Aug 11, 2025 | 38.94 | 38.94 | 38.90 | 38.94 | - | -0.03% | 118 |
| Aug 8, 2025 | 38.91 | 38.95 | 38.91 | 38.95 | - | -0.05% | 6 |
| Aug 7, 2025 | 38.94 | 38.97 | 38.94 | 38.97 | - | 0.03% | 30 |
| Aug 6, 2025 | 38.90 | 38.96 | 38.90 | 38.96 | - | -0.02% | 205 |
| Aug 5, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | - | 0.14% | 84 |
| Aug 4, 2025 | 38.95 | 38.95 | 38.91 | 38.91 | - | 0.34% | 194 |
| Jul 31, 2025 | 38.76 | 38.78 | 38.76 | 38.78 | - | -0.05% | 1,358 |
| Jul 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | - | 1 |
| Jul 29, 2025 | 38.77 | 38.80 | 38.77 | 38.80 | - | 0.08% | 87 |
| Jul 28, 2025 | 38.76 | 38.77 | 38.74 | 38.77 | - | -0.04% | 482 |
| Jul 25, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | - | 0.04% | 9 |
| Jul 24, 2025 | 38.74 | 38.77 | 38.74 | 38.77 | - | -0.08% | 21 |
| Jul 23, 2025 | 38.79 | 38.80 | 38.79 | 38.80 | - | 0.03% | 129 |
| Jul 22, 2025 | 38.76 | 38.79 | 38.76 | 38.79 | - | 0.08% | 11 |
| Jul 21, 2025 | 38.78 | 38.78 | 38.76 | 38.76 | - | 0.05% | 72 |
| Jul 18, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | - | 0.05% | 4 |
| Jul 17, 2025 | 38.75 | 38.75 | 38.72 | 38.72 | - | 0.03% | 344 |
| Jul 16, 2025 | 38.72 | 38.72 | 38.71 | 38.71 | - | 0.03% | 10 |
| Jul 15, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | - | -0.03% | 107 |
| Jul 14, 2025 | 38.62 | 38.71 | 38.62 | 38.71 | - | -0.03% | 30 |
| Jul 11, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | - | -0.05% | 8 |
| Jul 10, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | - | 0.03% | 10 |
| Jul 9, 2025 | 38.70 | 38.73 | 38.70 | 38.73 | - | 0.10% | 56 |
| Jul 8, 2025 | 38.68 | 38.69 | 38.66 | 38.69 | - | 0.03% | 1,082 |
| Jul 7, 2025 | 38.70 | 38.70 | 38.68 | 38.68 | - | -0.11% | 182 |
| Jul 4, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | - | - | - |
| Jul 3, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | - | -0.12% | - |
| Jul 2, 2025 | 38.75 | 38.77 | 38.75 | 38.77 | - | - | 48 |
| Jul 1, 2025 | 38.80 | 38.80 | 38.75 | 38.77 | - | -0.03% | 24 |
| Jun 30, 2025 | 38.75 | 38.78 | 38.75 | 38.78 | - | 0.03% | 165 |
| Jun 27, 2025 | 38.74 | 38.77 | 38.74 | 38.77 | - | -0.03% | 74 |
| Jun 26, 2025 | 38.74 | 38.78 | 38.74 | 38.78 | - | 0.20% | 62 |
| Jun 25, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | - | 0.09% | 151 |
| Jun 24, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | - | -0.07% | 78 |
| Jun 23, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | - | 0.16% | 110 |
| Jun 20, 2025 | 38.62 | 38.64 | 38.62 | 38.64 | - | 0.06% | 8 |
| Jun 19, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | - | - | - |
| Jun 18, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | - | 0.15% | 6 |
| Jun 17, 2025 | 38.55 | 38.58 | 38.55 | 38.55 | - | -0.10% | 101 |
| Jun 16, 2025 | 38.56 | 38.59 | 38.56 | 38.59 | - | 0.03% | 47 |
| Jun 13, 2025 | 38.57 | 38.58 | 38.57 | 38.58 | - | -0.08% | 22 |
| Jun 12, 2025 | 38.60 | 38.61 | 38.60 | 38.61 | - | -0.90% | 36 |
| Jun 11, 2025 | 38.90 | 38.96 | 38.90 | 38.96 | - | 0.16% | 134 |
| Jun 10, 2025 | 38.92 | 38.92 | 38.90 | 38.90 | - | -0.02% | 66 |
| Jun 6, 2025 | 38.90 | 38.91 | 38.90 | 38.91 | - | -0.12% | 51 |
| Jun 5, 2025 | 38.98 | 39.00 | 38.96 | 38.96 | - | -0.07% | 39 |
| Jun 4, 2025 | 38.99 | 38.99 | 38.98 | 38.98 | - | 0.13% | 16 |
| Jun 3, 2025 | 38.96 | 38.96 | 38.90 | 38.94 | - | -0.04% | 15 |
| Jun 2, 2025 | 38.93 | 38.95 | 38.93 | 38.95 | - | 0.04% | 156 |