Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Invesco US Treas Bond 7-10 year UCIT ETF GBP HDG (TREX)
Invesco US Treas Bond 7-10 year UCIT ETF GBP HDG (TREX) Historical

TREX Invesco US Treas Bond 7-10 year UCIT ETF GBP HDG

33.40

-0.015 (-0.04%)

Last Updated: 08:56:30

Delayed by 15 minutes

TREX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	33.415	0.02	0.04%	33.465	33.465	33.31	571
Dec 18 2024	33.40	0.03	0.10%	33.40	33.40	33.40	1
Dec 17 2024	33.365	-0.09	-0.27%	33.35	33.365	33.35	289
Dec 16 2024	33.455	-0.04	-0.10%	33.535	33.535	33.45	546
Dec 13 2024	33.49	-0.17	-0.51%	33.705	33.705	33.455	719
Dec 12 2024	33.66	-0.46	-1.33%	33.72	33.72	33.55	3,798
Dec 11 2024	34.115	0.02	0.06%	34.095	34.115	34.075	433
Dec 10 2024	34.095	0.14	0.43%	34.055	34.11	34.055	33
Dec 09 2024	33.95	-0.12	-0.35%	34.00	34.00	33.95	1,012
Dec 06 2024	34.07	0.09	0.28%	33.94	34.11	33.92	894
Dec 05 2024	33.975	-0.02	-0.06%	34.005	34.055	33.975	3,476
Dec 04 2024	33.995	-0.10	-0.28%	34.035	34.035	33.995	1,035
Dec 03 2024	34.09	0.00	0.00%	34.10	34.10	34.09	634
Dec 02 2024	34.09	0.15	0.44%	34.17	34.17	34.08	599
Nov 29 2024	33.94	0.02	0.06%	33.995	33.995	33.94	569
Nov 28 2024	33.92	0.11	0.31%	33.915	33.92	33.855	277
Nov 27 2024	33.815	-0.12	-0.34%	33.94	33.965	33.815	803
Nov 26 2024	33.93	0.02	0.07%	33.93	33.93	33.93	119
Nov 25 2024	33.905	0.04	0.12%	33.975	33.975	33.80	4,127
Nov 22 2024	33.865	0.27	0.80%	33.695	33.90	33.695	1,834
Nov 21 2024	33.595	0.10	0.30%	33.60	33.60	33.50	3,167
Nov 20 2024	33.495	0.05	0.15%	33.37	33.495	33.37	11,703
Nov 19 2024	33.445	0.11	0.33%	33.455	33.66	33.445	3,472
Nov 18 2024	33.335	0.04	0.12%	33.375	33.375	33.30	308
Nov 15 2024	33.295	-0.07	-0.21%	33.26	33.31	33.26	445
Nov 14 2024	33.365	0.21	0.63%	33.34	33.395	33.34	1,261
Nov 13 2024	33.155	-0.06	-0.18%	33.195	33.195	33.155	162
Nov 12 2024	33.215	-0.01	-0.02%	33.295	33.305	33.215	3,455
Nov 11 2024	33.22	0.13	0.39%	33.165	33.22	33.15	2,390
Nov 08 2024	33.09	0.37	1.12%	32.965	33.10	32.905	63,895
Nov 07 2024	32.725	0.02	0.06%	32.695	32.725	32.675	11,261
Nov 06 2024	32.705	0.30	0.91%	32.755	32.865	32.68	5,514
Nov 05 2024	32.41	-0.20	-0.61%	32.575	32.575	32.41	184
Nov 04 2024	32.61	0.03	0.09%	32.595	32.62	32.52	1,151
Nov 01 2024	32.58	-0.04	-0.12%	32.695	32.72	32.58	1,384
Oct 31 2024	32.62	-0.29	-0.87%	32.72	32.72	32.60	2,666
Oct 30 2024	32.905	0.08	0.23%	32.905	32.905	32.905	582
Oct 29 2024	32.83	-0.03	-0.09%	32.855	32.905	32.83	199
Oct 28 2024	32.86	-0.22	-0.67%	32.95	32.95	32.86	5,074
Oct 25 2024	33.08	-0.06	-0.18%	33.035	33.08	33.00	5,056
Oct 24 2024	33.14	0.06	0.20%	33.15	33.295	33.12	1,543
Oct 23 2024	33.075	-0.04	-0.11%	33.075	33.075	33.075	26
Oct 22 2024	33.11	0.03	0.09%	33.03	33.11	33.00	6,290
Oct 21 2024	33.08	-0.09	-0.29%	33.165	33.165	33.06	12,473
Oct 18 2024	33.175	-0.08	-0.24%	33.175	33.175	33.175	230
Oct 17 2024	33.255	0.02	0.05%	33.28	33.285	33.255	575
Oct 16 2024	33.24	0.14	0.41%	33.24	33.24	33.24	140
Oct 15 2024	33.105	0.23	0.70%	33.045	33.105	33.045	536
Oct 14 2024	32.875	0.03	0.11%	32.945	32.945	32.875	271
Oct 11 2024	32.84	-0.10	-0.30%	32.865	32.865	32.84	37
Oct 10 2024	32.94	0.00	0.00%	32.94	32.94	32.94	0
Oct 09 2024	32.94	0.05	0.15%	32.95	32.95	32.94	188
Oct 08 2024	32.89	-0.03	-0.08%	32.90	32.90	32.89	39
Oct 07 2024	32.915	-0.19	-0.57%	32.96	33.00	32.915	681
Oct 04 2024	33.105	-0.16	-0.47%	33.185	33.185	33.065	4,106
Oct 03 2024	33.26	0.02	0.08%	33.295	33.295	33.26	956
Oct 02 2024	33.235	-0.12	-0.36%	33.27	33.27	33.20	663
Oct 01 2024	33.355	0.40	1.23%	33.005	33.355	33.005	340
Sep 30 2024	32.95	-0.08	-0.24%	32.92	32.95	32.85	42
Sep 27 2024	33.03	0.05	0.17%	33.03	33.03	33.03	304
Sep 26 2024	32.975	0.11	0.32%	33.00	33.02	32.94	998
Sep 25 2024	32.87	-0.14	-0.41%	32.87	32.87	32.87	1
Sep 24 2024	33.005	0.01	0.02%	33.005	33.005	33.005	1,210
Sep 23 2024	33.00	0.00	0.00%	33.035	33.15	33.00	348

Invesco US Treas Bond 7-...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions