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
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
November 25, 2025	50.15	50.15	50.15	50.31	50.15	1,275
November 24, 2025	50.14	50.07	50.07	50.15	50.07	4,370
November 21, 2025	50.1	50.13	50.13	50.13	50.1	25,033
November 20, 2025	50.08	50.1	50.1	50.1	50.08	6,574
November 19, 2025	50.08	50.25	50.25	50.25	50.08	684
November 18, 2025	50.07	50.07	50.07	50.07	50.07	11,168
November 17, 2025	50.07	50.04	50.04	50.07	50.04	339
November 14, 2025	50.05	50.04	50.04	50.07	50.04	3,466
November 13, 2025	50.01	50.06	50.06	50.06	50.01	2,965
November 12, 2025	50.07	50.05	50.05	50.07	50.05	26,053
November 11, 2025	50.18	50.04	50.04	50.18	50.04	29
November 10, 2025	49.99	50.18	50.18	50.21	49.97	8,283
November 07, 2025	50.18	50.04	50.04	50.18	50.03	10,255
November 06, 2025	50	50.02	50.02	50.02	50	5,538
November 05, 2025	49.99	50.13	50.13	50.13	49.99	125
November 04, 2025	50.01	49.99	49.99	50.01	49.99	6,578
November 03, 2025	49.95	49.96	49.96	49.96	49.95	625
October 31, 2025	49.98	49.98	49.98	49.98	49.96	5,852
October 30, 2025	50.02	49.99	49.99	50.02	49.99	3
October 29, 2025	50.05	50.04	50.04	50.05	50.04	13,342
October 28, 2025	50.2	50.03	50.03	50.2	50.03	5,662
October 27, 2025	50.16	50.03	50.03	50.16	50.03	1,393
October 24, 2025	49.99	50.05	50.05	50.05	49.99	1,806
October 23, 2025	50	50.03	50.03	50.03	50	8,348
October 22, 2025	50.03	50.05	50.05	50.05	50.03	1,360
October 21, 2025	49.99	50.02	50.02	50.02	49.99	11,436
October 20, 2025	50.01	50.13	50.13	50.13	50.01	176
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

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