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
February 19, 2026	21.41	21.49	21.49	21.49	21.41	9,834
February 18, 2026	21.52	21.54	21.54	21.54	21.49	434
February 17, 2026	21.62	21.55	21.55	21.62	21.55	48
February 16, 2026	21.52	21.55	21.55	21.58	21.52	1,627
February 13, 2026	21.36	21.51	21.51	21.51	21.36	28,263
February 12, 2026	21.2	21.33	21.33	21.33	21.2	7,250
February 11, 2026	21.17	21.19	21.19	21.19	21.17	194
February 10, 2026	21.08	21.2	21.2	21.2	21.08	7,187
February 09, 2026	20.97	20.99	20.99	21	20.97	1,838
February 06, 2026	21.04	20.97	20.97	21.04	20.97	6,982
February 05, 2026	20.98	20.98	20.98	20.98	20.98	0
February 04, 2026	20.87	20.81	20.81	20.87	20.8	10,610
February 03, 2026	20.82	20.85	20.85	20.85	20.78	1,399
February 02, 2026	20.93	20.83	20.83	20.93	20.83	2
January 30, 2026	21.37	21.38	21.38	21.4	21.36	7,402
January 29, 2026	21.34	21.41	21.41	21.41	21.34	723
January 28, 2026	21.42	21.43	21.43	21.43	21.4	1,548
January 27, 2026	21.6	21.55	21.54	21.6	21.53	7,767
January 26, 2026	21.6	21.58	21.58	21.62	21.58	3,746
January 23, 2026	22.4	21.48	21.48	22.4	21.48	1,926
January 22, 2026	21.38	21.39	21.39	21.39	21.38	32
January 21, 2026	21.27	21.33	21.33	21.33	21.27	3
January 20, 2026	21.29	21.28	21.28	21.29	21.24	558,604
January 19, 2026	21.34	21.34	21.34	21.34	21.34	0
January 16, 2026	21.6	21.56	21.56	21.6	21.56	4,192
January 15, 2026	21.64	21.67	21.67	21.67	21.64	641
January 14, 2026	21.53	21.6	21.6	21.6	21.53	1,378
January 13, 2026	21.48	21.48	21.48	21.48	21.48	0
January 12, 2026	21.43	21.49	21.49	21.49	21.39	929,024
January 09, 2026	21.43	21.5	21.5	21.5	21.43	12,683
January 08, 2026	21.51	21.43	21.43	21.51	21.43	251
January 07, 2026	21.48	21.53	21.53	21.57	21.47	3,223
January 06, 2026	21.38	21.33	21.33	21.38	21.33	654
January 05, 2026	21.39	21.4	21.4	21.4	21.39	42
January 02, 2026	21.44	21.35	21.35	21.44	21.35	1,349
December 31, 2025	21.56	21.56	21.56	21.56	21.56	0
December 30, 2025	21.5	21.54	21.54	21.54	21.5	1,022
December 29, 2025	21.53	21.51	21.51	21.53	21.51	8
December 24, 2025	21.41	21.43	21.43	21.43	21.41	10,066
December 23, 2025	21.48	21.4	21.4	21.48	21.31	1.68M
December 22, 2025	21.4	21.39	21.39	21.4	21.36	5,146
December 19, 2025	21.4	21.44	21.44	21.45	21.35	120
December 18, 2025	21.43	21.52	21.52	21.52	21.43	60,786
December 17, 2025	21.36	21.37	21.37	21.37	21.36	1,725
December 16, 2025	21.33	21.36	21.36	21.36	21.32	168,248
December 15, 2025	21.34	21.35	21.35	21.38	21.34	734
December 12, 2025	21.36	21.27	21.27	21.36	21.27	228,772
December 11, 2025	21.53	21.54	21.54	21.54	21.53	800
December 10, 2025	21.4	21.48	21.48	21.48	21.4	153,411
December 09, 2025	21.43	21.41	21.41	21.45	21.36	57,772
December 08, 2025	21.44	21.35	21.35	21.44	21.35	776
December 05, 2025	21.55	21.44	21.44	21.55	21.44	1,198
December 04, 2025	21.61	21.57	21.57	21.64	21.57	3,675
December 03, 2025	21.66	21.66	21.66	21.66	21.66	220
December 02, 2025	21.58	21.58	21.58	21.58	21.58	0
December 01, 2025	22.16	21.59	21.59	22.16	21.59	2,893
November 28, 2025	21.8	21.8	21.8	21.8	21.8	0
November 27, 2025	21.88	21.88	21.88	21.88	21.88	6,877
November 26, 2025	21.89	21.88	21.88	21.89	21.86	211
November 25, 2025	21.9	21.9	21.9	21.9	21.9	0

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