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
October 16, 2025	27.51	27.62	27.62	27.67	27.51	1,045
October 15, 2025	27.65	27.76	27.76	27.76	27.65	4,525
October 14, 2025	27.45	27.45	27.45	27.45	27.45	0
October 13, 2025	27.41	27.4	27.4	27.43	27.38	209
October 10, 2025	27.35	27.38	27.38	27.41	27.35	11,260
October 09, 2025	27.4	27.25	27.25	27.4	27.25	0
October 08, 2025	27.52	27.39	27.39	27.52	27.39	0
October 07, 2025	27.19	27.32	27.32	27.32	27.19	0
October 06, 2025	27.26	27.29	27.29	27.32	27.26	6,117
October 03, 2025	27.47	27.41	27.41	27.47	27.41	1,469
October 02, 2025	27.22	27.43	27.43	27.43	27.2	167
October 01, 2025	27.26	27.31	27.31	27.31	27.26	4
September 30, 2025	27.28	27.28	27.28	27.28	27.28	0
September 29, 2025	27.35	27.35	27.35	27.35	27.35	0
September 26, 2025	27.08	27.13	27.13	27.13	27.06	34,719
September 25, 2025	27.21	27	27	27.21	27	0
September 24, 2025	27.29	27.17	27.17	27.29	27.17	3,668
September 23, 2025	27.22	27.22	27.22	27.22	27.22	0
September 22, 2025	27.45	27.2	27.2	27.45	27.2	0
September 19, 2025	27.3	27.25	27.25	27.3	27.24	15,041
September 18, 2025	27.31	27.31	27.31	27.31	27.31	0
September 17, 2025	27.67	27.52	27.52	27.67	27.52	0
September 16, 2025	27.56	27.49	27.49	27.56	27.49	4
September 15, 2025	27.54	27.54	27.54	27.54	27.54	0
September 12, 2025	27.38	27.33	27.33	27.38	27.33	3,084
September 11, 2025	27.42	27.49	27.49	27.49	27.29	7,835
September 10, 2025	27.27	27.26	27.26	27.29	27.26	5,279
September 09, 2025	27.05	27.12	27.12	27.12	27.05	1,330
September 08, 2025	27.26	27.2	27.2	27.26	27.2	0
September 05, 2025	26.98	27	27	27	26.98	3
September 04, 2025	26.63	26.63	26.63	26.63	26.63	0
September 03, 2025	26.23	26.47	26.47	26.47	26.23	4,474
September 02, 2025	26.21	26.2	26.2	26.25	26.2	5,443
September 01, 2025	26.18	26.33	26.33	26.33	26.18	2
August 29, 2025	26.52	26.38	26.38	26.52	26.38	0
August 28, 2025	26.57	26.58	26.58	26.58	26.5	2,297
August 27, 2025	26.58	26.42	26.42	26.58	26.41	10,968
August 26, 2025	26.49	26.42	26.42	26.58	26.32	2,644
August 22, 2025	26.48	26.61	26.61	26.61	26.48	4,434
August 21, 2025	26.4	26.32	26.32	26.4	26.32	7,566
August 20, 2025	26.58	26.44	26.44	26.58	26.44	0
August 19, 2025	26.41	26.42	26.42	26.42	26.41	0
August 18, 2025	26.59	26.37	26.37	26.59	26.37	0
August 15, 2025	26.5	26.5	26.5	26.5	26.5	0
August 14, 2025	26.77	26.54	26.54	26.77	26.54	21,215
August 13, 2025	26.62	26.66	26.66	26.66	26.62	9,719
August 12, 2025	26.56	26.41	26.41	26.66	26.41	1,793
August 11, 2025	26.17	26.46	26.46	26.46	26.17	862
August 08, 2025	26.55	26.43	26.43	26.55	26.41	44,424
August 07, 2025	26.6	26.6	26.6	26.6	26.6	0
August 06, 2025	26.65	26.53	26.53	26.65	26.45	78,974
August 05, 2025	26.56	26.56	26.56	26.56	26.56	0
August 04, 2025	26.4	26.52	26.52	26.52	26.4	20,172
August 01, 2025	27.11	27.11	26.38	27.11	27.11	0
July 31, 2025	27.04	27.04	26.3	27.04	27.04	7,431
July 30, 2025	27.08	26.92	26.19	27.13	26.92	10,915
July 29, 2025	26.8	26.95	26.22	26.95	26.8	8,969
July 28, 2025	27.01	26.77	26.05	27.01	26.77	0
July 25, 2025	26.78	26.76	26.04	26.78	26.76	28,006
July 24, 2025	26.76	26.77	26.05	26.77	26.72	29,902

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