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
October 17, 2025	50.34	50	50	50.34	50	11,119
October 16, 2025	49.97	49.99	49.99	50	49.97	150
October 15, 2025	49.94	49.97	49.97	49.99	49.94	12,787
October 14, 2025	49.92	49.92	49.92	49.92	49.92	0
October 13, 2025	49.86	49.91	49.91	49.91	49.86	10,528
October 10, 2025	49.91	49.91	49.91	49.91	49.91	0
October 09, 2025	49.91	49.91	49.91	49.91	49.91	0
October 08, 2025	49.87	49.87	49.87	49.87	49.87	7,318
October 07, 2025	49.89	49.81	49.81	49.89	49.81	344
October 06, 2025	49.88	49.67	49.67	49.88	49.67	3,724
October 03, 2025	49.9	49.86	49.86	49.9	49.86	334
October 02, 2025	49.86	49.84	49.84	49.86	49.84	3,562
October 01, 2025	49.83	49.85	49.83	49.85	49.83	8
September 30, 2025	49.78	49.81	49.81	49.83	49.76	1,745
September 29, 2025	49.74	49.77	49.77	49.79	49.74	3,506
September 26, 2025	49.69	49.7	49.7	49.7	49.69	57
September 25, 2025	49.73	49.72	49.72	49.73	49.72	4,189
September 24, 2025	49.8	49.76	49.76	49.8	49.76	640
September 23, 2025	49.96	49.8	49.8	49.96	49.8	1,311
September 22, 2025	49.8	49.8	49.8	49.8	49.8	175
September 19, 2025	49.78	49.69	49.69	49.78	49.69	5,308
September 18, 2025	49.8	49.76	49.76	49.8	49.73	272
September 17, 2025	49.78	49.82	49.82	49.82	49.78	16,442
September 16, 2025	49.79	49.71	49.71	49.79	49.71	892
September 15, 2025	49.75	49.75	49.75	49.75	49.75	0
September 12, 2025	49.71	49.71	49.71	49.71	49.71	0
September 11, 2025	49.7	49.72	49.72	49.72	49.7	644
September 10, 2025	49.73	49.73	49.73	49.73	49.73	0
September 09, 2025	49.7	49.7	49.7	49.7	49.7	0
September 08, 2025	49.73	49.73	49.73	49.75	49.73	7,002
September 05, 2025	49.79	49.74	49.74	49.79	49.67	970
September 04, 2025	49.64	49.64	49.64	49.64	49.64	0
September 03, 2025	49.61	49.61	49.61	49.61	49.57	2,441
September 02, 2025	49.54	49.51	49.51	49.54	49.51	400
September 01, 2025	49.82	49.56	49.56	49.82	49.53	620
August 29, 2025	49.6	49.62	49.62	49.62	49.6	1,402
August 28, 2025	49.59	49.59	49.59	49.59	49.59	0
August 27, 2025	49.58	49.56	49.56	49.58	49.56	2
August 26, 2025	49.7	49.54	49.54	49.7	49.54	1,725
August 22, 2025	49.52	49.52	49.52	49.52	49.52	0
August 21, 2025	49.66	49.52	49.52	49.66	49.51	2,213
August 20, 2025	49.46	49.48	49.48	49.51	49.46	15,696
August 19, 2025	49.49	49.39	49.39	49.49	49.39	1,022
August 18, 2025	49.44	49.44	49.44	49.44	49.44	0
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

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