SPDR Bloomberg 0-3 Year U.S. Corporate Bond UCITS ETF - SUSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.64	49.59	49.59	49.64	49.59	286
February 19, 2026	49.6	49.62	49.62	49.62	49.6	2,778
February 18, 2026	49.63	49.58	49.58	49.64	49.58	430
February 17, 2026	49.55	49.54	49.54	49.61	49.54	621
February 16, 2026	49.56	49.59	49.59	49.6	49.56	4,334
February 13, 2026	49.81	49.59	49.59	49.81	49.56	442
February 12, 2026	49.55	49.55	49.55	49.58	49.51	3,710
February 11, 2026	49.61	49.51	49.51	49.61	49.51	1,456
February 10, 2026	49.51	49.56	49.56	49.56	49.51	502
February 09, 2026	49.24	49.51	49.51	49.56	49.24	1,031
February 06, 2026	49.54	49.5	49.5	49.54	49.5	14,136
February 05, 2026	49.43	49.52	49.52	49.52	49.43	2,542
February 04, 2026	49.41	49.46	49.46	49.5	49.4	1,287
February 03, 2026	49.46	49.44	49.44	49.46	49.44	18,304
February 02, 2026	49.73	49.44	49.44	49.73	49.44	1
January 30, 2026	50.6	50.56	50.56	50.6	50.56	0
January 29, 2026	50.61	50.56	50.56	50.62	50.56	0
January 28, 2026	50.61	50.53	50.53	50.61	50.48	2,686
January 27, 2026	50.49	50.52	50.52	50.52	50.49	2,324
January 26, 2026	50.76	50.5	50.5	50.76	50.5	6,234
January 23, 2026	50.52	50.49	50.49	50.52	50.49	390
January 22, 2026	50.48	50.48	50.48	50.48	50.48	0
January 21, 2026	50.72	50.47	50.47	50.72	50.47	0
January 20, 2026	50.72	50.46	50.46	50.72	50.46	0
January 19, 2026	50.53	50.45	50.45	50.53	50.45	0
January 16, 2026	50.45	50.45	50.45	50.45	50.45	20,137
January 15, 2026	50.49	50.45	50.45	50.49	50.44	4,709
January 14, 2026	50.43	50.46	50.46	50.46	50.41	17,978
January 13, 2026	50.69	50.47	50.47	50.69	50.44	2,897
January 12, 2026	50.39	50.43	50.43	50.43	50.39	2,400
January 09, 2026	50.45	50.43	50.43	50.45	50.39	2,627
January 08, 2026	50.51	50.45	50.45	50.51	50.45	2,017
January 07, 2026	50.46	50.46	50.46	50.46	50.46	4,956
January 06, 2026	50.43	50.42	50.42	50.43	50.42	1,200
January 05, 2026	50.44	50.32	50.32	50.44	50.32	3,926
January 02, 2026	50.62	50.31	50.31	50.62	50.31	0
December 31, 2025	50.44	50.41	50.41	50.44	50.41	16,470
December 30, 2025	50.47	50.32	50.32	50.47	50.32	2,948
December 29, 2025	50.11	50.42	50.42	50.43	50.11	2,949
December 24, 2025	50.39	50.39	50.39	50.39	50.39	1
December 23, 2025	50.34	50.5	50.5	50.5	50.34	6,129
December 22, 2025	50.35	50.3	50.3	50.35	50.3	203
December 19, 2025	50.34	50.32	50.32	50.34	50.32	5,322
December 18, 2025	50.31	50.32	50.32	50.32	50.31	594
December 17, 2025	50.12	50.45	50.45	50.45	50.12	5,469
December 16, 2025	50.33	50.29	50.29	50.33	50.27	8,200
December 15, 2025	50.3	50.26	50.26	50.3	50.22	913
December 12, 2025	50.42	50.42	50.42	50.42	50.42	90
December 11, 2025	50.22	50.24	50.24	50.24	50.22	41,058
December 10, 2025	50.21	50.19	50.19	50.21	50.19	114
December 09, 2025	50.18	50.18	50.18	50.18	50.18	0
December 08, 2025	50.02	50.18	50.18	50.23	50.02	29,513
December 05, 2025	50.23	50.19	50.19	50.23	50.19	228
December 04, 2025	50.21	50.21	50.21	50.21	50.21	0
December 03, 2025	50.22	50.22	50.22	50.22	50.22	0
December 02, 2025	50.21	50.19	50.19	50.21	50.18	4,186
December 01, 2025	50.23	50.22	50.22	50.23	50.22	0
November 28, 2025	50.23	50.23	50.23	50.23	50.23	84
November 27, 2025	50.36	50.18	50.18	50.36	50.14	5,372
November 26, 2025	50.34	50.19	50.19	50.34	50.15	6,765

SPDR Bloomberg 0-3 Year U.S. Corporate Bond UCITS ETF (SUSC.L) LSE