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
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
August 14, 2025	21.1	20.98	20.98	21.1	20.98	1,535
August 13, 2025	21.04	21.04	21.04	21.04	21.04	0
August 12, 2025	20.9	20.83	20.83	20.9	20.83	80
August 11, 2025	21	20.97	20.97	21	20.97	0
August 08, 2025	20.95	20.91	20.91	20.95	20.91	3,000
August 07, 2025	20.94	21.06	21.06	21.06	20.94	141
August 06, 2025	21.01	21.06	21.06	21.09	21.01	2,742
August 05, 2025	21.08	21.16	21.16	21.16	21.08	209
August 04, 2025	20.9	21.07	21.07	21.07	20.9	7,471
August 01, 2025	21.49	21.49	21.49	21.49	21.49	0
July 31, 2025	21.29	21.29	21.29	21.29	21.29	280
July 30, 2025	21.29	21.19	21.19	21.31	21.16	3,097
July 29, 2025	21	21.26	21.26	21.26	21	1,900
July 28, 2025	21.02	21	21	21.04	21	2,127
July 25, 2025	21.04	21.02	21.02	21.04	21.02	5,442
July 24, 2025	21.01	21.06	21.06	21.06	20.94	4,835
July 23, 2025	21.01	21.05	21.05	21.05	21.01	650
July 22, 2025	21.16	21.16	21.16	21.16	21.16	0
July 21, 2025	21	21.14	21.14	21.14	21	366
July 18, 2025	20.85	20.86	20.86	20.86	20.85	700
July 17, 2025	20.73	20.84	20.84	20.85	20.73	2,078
July 16, 2025	20.83	20.7	20.7	20.83	20.7	53
July 15, 2025	20.77	20.77	20.77	20.77	20.77	0
July 14, 2025	20.9	20.87	20.87	20.97	20.87	3,124
July 11, 2025	21.11	21.02	21.02	21.11	21.02	5,095
July 10, 2025	21.18	21.2	21.2	21.23	21.18	2,693
July 09, 2025	21.02	21.08	21.08	21.08	20.96	319
July 08, 2025	20.97	20.94	20.94	20.97	20.92	4,243
July 07, 2025	21.18	21.03	21.03	21.18	21.03	28,390
July 04, 2025	21.34	21.2	21.2	21.34	21.2	186
July 03, 2025	21.43	21.29	21.29	21.44	21.26	19,261
July 02, 2025	21.36	21.28	21.28	21.38	21.26	941
July 01, 2025	21.59	21.38	21.38	21.59	21.38	7,674
June 30, 2025	21.29	21.33	21.33	21.33	21.29	0
June 27, 2025	21.31	21.29	21.29	21.32	21.29	1,241
June 26, 2025	21.24	21.24	21.24	21.24	21.24	0
June 25, 2025	21.17	21.17	21.17	21.17	21.17	0
June 24, 2025	21.13	21.22	21.22	21.22	20.99	145
June 23, 2025	20.97	21.19	21.19	21.19	20.97	0
June 20, 2025	20.92	20.99	20.99	20.99	20.92	100
June 19, 2025	20.98	21.05	21.05	21.05	20.98	3,304
June 18, 2025	21	21.15	21.15	21.15	21	120
June 17, 2025	20.94	20.94	20.94	20.94	20.94	0
June 16, 2025	20.88	20.95	20.95	20.95	20.88	5,036

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