SPDR Bloomberg 10+ Year U.S. Corporate Bond UCITS ETF - LUSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27.38	27.46	27.46	27.46	27.38	51,688
January 13, 2026	27.3	27.29	27.29	27.3	27.29	4,284
January 12, 2026	27.05	27.28	27.28	27.36	27.05	0
January 09, 2026	27.29	27.29	27.29	27.29	27.29	0
January 08, 2026	27.25	27.18	27.18	27.26	27.18	0
January 07, 2026	27.25	27.3	27.3	27.3	27.25	14,260
January 06, 2026	27.09	27.09	27.09	27.09	27.09	0
January 05, 2026	27.14	27.14	27.14	27.14	27.14	0
January 02, 2026	27.26	27.11	27.11	27.26	27.11	0
December 31, 2025	27.48	27.34	27.34	27.48	27.34	0
December 30, 2025	27.31	27.31	27.31	27.35	27.31	334
December 29, 2025	27.37	27.28	27.28	27.37	27.28	365
December 24, 2025	27.24	27.21	27.21	27.24	27.18	957
December 23, 2025	27.36	27.18	27.18	27.36	27.36	0
December 22, 2025	27.25	27.11	27.11	27.25	27.11	0
December 19, 2025	27.18	27.18	27.18	27.18	27.18	0
December 18, 2025	27.2	27.27	27.27	27.27	27.2	26,000
December 17, 2025	27	27.1	27.1	27.15	27	10,359
December 16, 2025	27.07	27.07	27.07	27.07	27.07	0
December 15, 2025	27.35	27.1	27.1	27.35	27.1	8,876
December 12, 2025	27.02	27.02	27.02	27.02	27.02	0
December 11, 2025	27.31	27.35	27.35	27.35	27.31	2
December 10, 2025	27.3	27.3	27.3	27.3	27.3	0
December 09, 2025	27.21	27.21	27.21	27.21	27.21	0
December 08, 2025	27.23	27.15	27.15	27.29	27.15	3,730
December 05, 2025	27.36	27.23	27.23	27.36	27.23	292
December 04, 2025	27.35	27.33	27.33	27.4	27.3	680
December 03, 2025	27.53	27.32	27.32	27.53	27.32	408
December 02, 2025	27.29	27.32	27.32	27.32	27.28	3,681
December 01, 2025	27.47	27.27	27.27	27.47	27.27	20
November 28, 2025	27.53	27.5	27.5	27.53	27.5	10,969
November 27, 2025	27.77	27.61	27.61	27.77	27.61	0
November 26, 2025	27.53	27.53	27.53	27.53	27.53	0
November 25, 2025	27.52	27.48	27.48	27.52	27.48	2,200
November 24, 2025	27.41	27.28	27.28	27.41	27.28	0
November 21, 2025	27.15	27.1	27.1	27.15	27.1	1,346
November 20, 2025	27.16	27.2	27.2	27.2	27.16	6,840
November 19, 2025	27.1	27.1	27.1	27.1	27.1	14,064
November 18, 2025	27.27	27.02	27.02	27.27	27.02	0
November 17, 2025	27.1	27.1	27.1	27.1	27.1	0
November 14, 2025	27.06	27.12	27.12	27.12	27.02	515
November 13, 2025	27.31	27.2	27.2	27.31	27.2	209
November 12, 2025	27.34	27.34	27.34	27.34	27.34	0
November 11, 2025	27.35	27.35	27.35	27.35	27.35	0
November 10, 2025	27.25	27.25	27.25	27.25	27.25	5,515
November 07, 2025	27.29	27.2	27.2	27.29	27.2	915
November 06, 2025	27.23	27.24	27.24	27.24	27.23	20
November 05, 2025	27.46	27.17	27.17	27.46	27.17	2
November 04, 2025	27.29	27.31	27.31	27.35	27.29	1,369
November 03, 2025	27.31	27.15	27.15	27.31	27.15	1,369
October 31, 2025	27.36	27.36	27.36	27.36	27.36	0
October 30, 2025	27.72	27.6	27.6	27.72	27.6	0
October 29, 2025	27.96	27.92	27.92	27.96	27.92	1,606
October 28, 2025	28	27.92	27.92	28	27.92	12
October 27, 2025	27.91	27.89	27.89	27.91	27.91	0
October 24, 2025	27.74	27.86	27.86	27.91	27.74	6,040
October 23, 2025	27.84	27.81	27.81	27.84	27.81	5,856
October 22, 2025	27.89	27.82	27.82	27.89	27.81	8,514
October 21, 2025	28.03	27.94	27.94	28.03	27.92	3,777
October 20, 2025	27.75	27.75	27.75	27.75	27.75	0

SPDR Bloomberg 10+ Year U.S. Corporate Bond UCITS ETF (LUSC.L) LSE