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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.64	21.71	21.71	21.71	21.61	7,007
November 06, 2025	21.58	21.72	21.72	21.72	21.58	926
November 05, 2025	21.79	21.56	21.56	21.79	21.56	106
November 04, 2025	21.75	21.76	21.76	21.76	21.71	4,266
November 03, 2025	21.69	21.66	21.66	21.69	21.66	61
October 31, 2025	21.75	21.73	21.73	21.76	21.73	4,618
October 30, 2025	21.89	21.84	21.84	21.89	21.82	444
October 29, 2025	22.06	22.06	22.06	22.06	22.06	0
October 28, 2025	22.1	22.1	22.1	22.13	22.1	7,979
October 27, 2025	21.97	22.02	22.02	21.97	21.92	294
October 24, 2025	22.04	22	22	22.04	21.95	4,058
October 23, 2025	22.01	22.01	22.01	22.01	22.01	1,921
October 22, 2025	22.11	22.12	22.12	22.15	22.11	1,928
October 21, 2025	22.04	22.13	22.13	22.13	22.04	1,501
October 20, 2025	22.01	21.98	21.98	22.01	21.98	20
October 17, 2025	21.98	21.93	21.93	21.98	21.92	43,304
October 16, 2025	21.88	21.85	21.85	21.93	21.83	25,702
October 15, 2025	21.94	21.94	21.94	21.94	21.94	0
October 14, 2025	21.85	21.8	21.8	21.87	21.8	287,686
October 13, 2025	21.74	21.71	21.71	21.74	21.67	10,127
October 10, 2025	21.65	21.75	21.75	21.75	21.65	6,512
October 09, 2025	21.61	21.52	21.52	21.61	21.52	150
October 08, 2025	21.57	21.59	21.59	21.61	21.55	874
October 07, 2025	21.45	21.49	21.49	21.49	21.45	2,768
October 06, 2025	21.43	21.42	21.42	21.47	21.38	2,388
October 03, 2025	21.58	21.56	21.56	21.59	21.56	320
October 02, 2025	21.55	21.59	21.59	21.59	21.55	13,262
October 01, 2025	21.59	21.56	21.56	21.59	21.56	9,716
September 30, 2025	21.5	21.48	21.48	21.5	21.48	120
September 29, 2025	21.48	21.52	21.52	21.52	21.48	26
September 26, 2025	21.36	21.38	21.38	21.41	21.36	5,354
September 25, 2025	21.42	21.29	21.29	21.42	21.29	143
September 24, 2025	21.41	21.42	21.42	21.42	21.41	0
September 23, 2025	21.4	21.36	21.36	21.4	21.36	4,756
September 22, 2025	21.32	21.32	21.32	21.35	21.32	424
September 19, 2025	21.36	21.36	21.36	21.36	21.36	0
September 18, 2025	21.72	21.44	21.44	21.72	21.44	49
September 17, 2025	21.71	21.72	21.72	21.77	21.7	1,658
September 16, 2025	21.71	21.65	21.65	21.71	21.64	1,565
September 15, 2025	21.67	21.68	21.68	21.68	21.67	1
September 12, 2025	21.63	21.5	21.5	21.63	21.5	3,612
September 11, 2025	21.57	21.64	21.64	21.64	21.57	5,764
September 10, 2025	21.46	21.51	21.51	21.51	21.46	3,932
September 09, 2025	21.45	21.46	21.46	21.46	21.45	0
September 08, 2025	21.55	21.55	21.55	21.55	21.55	331
September 05, 2025	21.05	21.29	21.29	21.29	21.05	2,600
September 04, 2025	20.94	20.94	20.94	20.94	20.94	0
September 03, 2025	20.67	20.89	20.89	20.89	20.67	484
September 02, 2025	20.68	20.68	20.68	20.71	20.67	6,819
September 01, 2025	20.77	20.75	20.75	20.77	20.75	4,161
August 29, 2025	20.79	20.79	20.79	20.79	20.79	0
August 28, 2025	20.91	20.93	20.93	20.93	20.91	126
August 27, 2025	20.8	20.76	20.76	20.8	20.74	240
August 26, 2025	20.77	20.78	20.78	20.79	20.76	3,468
August 22, 2025	20.94	20.92	20.92	20.94	20.92	1,007
August 21, 2025	20.71	20.7	20.7	20.71	20.7	0
August 20, 2025	20.82	20.82	20.82	20.82	20.82	0
August 19, 2025	20.77	20.77	20.77	20.77	20.74	4,111
August 18, 2025	20.84	20.66	20.66	20.84	20.66	352
August 15, 2025	20.79	20.79	20.79	20.79	20.79	0

SPDR Bloomberg 10+ Year U.S. Treasury Bond UCITS ETF (LUTR.L) LSE