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
August 15, 2025	49.49	49.45	49.45	49.49	49.45	1,183
August 14, 2025	49.47	49.45	49.45	49.47	49.45	200
August 13, 2025	49.46	49.47	49.47	49.47	49.46	5,254
August 12, 2025	49.43	49.41	49.41	49.48	49.41	426
August 11, 2025	49.43	49.38	49.38	49.43	49.38	467
August 08, 2025	49.43	49.38	49.38	49.43	49.38	80
August 07, 2025	49.4	49.4	49.4	49.4	49.4	0
August 06, 2025	49.41	49.37	49.37	49.41	49.28	46,198
August 05, 2025	49.4	49.38	49.38	49.44	49.37	1,962
August 04, 2025	49.4	49.38	49.38	49.4	49.38	192
August 01, 2025	50.42	50.52	50.52	50.52	50.42	5,558
July 31, 2025	50.47	50.38	50.38	50.47	50.38	696
July 30, 2025	50.46	50.43	50.43	50.46	50.43	10,000
July 29, 2025	50.47	50.44	50.44	50.47	50.44	143
July 28, 2025	50.42	50.41	50.41	50.42	50.41	10,526
July 25, 2025	50.44	50.4	50.4	50.44	50.4	3,180
July 24, 2025	50.43	50.39	50.39	50.43	50.39	11,362
July 23, 2025	50.42	50.37	50.37	50.42	50.37	594
July 22, 2025	50.42	50.41	50.41	50.42	50.41	6,226
July 21, 2025	50.38	50.38	50.38	50.38	50.38	0
July 18, 2025	50.53	50.36	50.36	50.53	50.33	937
July 17, 2025	50.32	50.34	50.34	50.34	50.32	2,814
July 16, 2025	50.34	50.34	50.34	50.34	50.34	0
July 15, 2025	50.33	50.27	50.27	50.33	50.24	22,148
July 14, 2025	50.3	50.25	50.25	50.3	50.25	126
July 11, 2025	50.36	50.29	50.29	50.36	50.29	2
July 10, 2025	50.3	50.3	50.3	50.3	50.3	0
July 09, 2025	50.32	50.32	50.32	50.32	50.32	554
July 08, 2025	50.32	50.27	50.27	50.32	50.27	1
July 07, 2025	50.35	50.28	50.28	50.35	50.28	405
July 04, 2025	50.3	50.3	50.3	50.3	50.3	0
July 03, 2025	50.31	50.29	50.29	50.31	50.29	23
July 02, 2025	50.37	50.33	50.33	50.37	50.33	0
July 01, 2025	50.38	50.27	50.27	50.38	50.27	2
June 30, 2025	50.23	50.28	50.28	50.28	50.23	1,300
June 27, 2025	50.26	50.26	50.26	50.26	50.26	0
June 26, 2025	50.28	50.25	50.25	50.28	50.25	1,074
June 25, 2025	50.32	50.14	50.14	50.32	50.14	213
June 24, 2025	50.23	50.23	50.23	50.23	50.23	0
June 23, 2025	50.18	50.18	50.18	50.18	50.18	0
June 20, 2025	50.17	50.14	50.14	50.17	50.14	102
June 19, 2025	50.06	50.12	50.12	50.15	50.06	180
June 18, 2025	50.15	50.12	50.12	50.15	50.12	2
June 17, 2025	50.07	50.1	50.1	50.16	50.07	1,130
June 16, 2025	50.03	49.98	49.98	50.03	49.98	8,289
June 13, 2025	50.24	50.11	50.11	50.24	49.92	9,901
June 12, 2025	50.13	50.1	50.1	50.13	50.1	210
June 11, 2025	50.05	50.05	50.05	50.05	50.05	0
June 10, 2025	50.07	50	50	50.07	50	2,687
June 09, 2025	50.16	49.98	49.98	50.16	49.96	3,840
June 06, 2025	50.1	49.96	49.96	50.1	49.96	60
June 05, 2025	49.98	50.02	50.02	50.02	49.96	3,655
June 04, 2025	50.03	50.03	50.03	50.03	50.03	0
June 03, 2025	49.99	49.99	49.99	49.99	49.99	9,815
June 02, 2025	49.98	49.98	49.98	49.98	49.98	0
May 30, 2025	50.05	49.98	49.98	50.05	49.86	0
May 29, 2025	49.97	49.97	49.97	49.97	49.97	0
May 28, 2025	49.93	49.93	49.93	49.93	49.93	0
May 27, 2025	49.94	49.93	49.93	49.97	49.93	2,049
May 23, 2025	49.96	49.96	49.96	49.96	49.96	90

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