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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	42.37	42.22	42.22	42.37	42.22	212
August 14, 2025	42.34	42.47	42.47	42.47	42.33	841
August 13, 2025	42.28	42.2	42.2	42.28	42.2	1,471
August 12, 2025	42.54	42.3	42.3	42.55	42.3	704
August 11, 2025	42.31	42.56	42.56	42.56	42.31	111
August 08, 2025	42.38	42.33	42.33	42.44	42.33	237
August 07, 2025	42.31	42.46	42.46	42.46	42.31	200
August 06, 2025	42.67	42.42	42.42	42.67	42.42	288
August 05, 2025	42.76	42.65	42.65	42.83	42.65	63
August 04, 2025	42.63	42.67	42.67	42.67	42.63	200
August 01, 2025	44.1	43.75	42.72	44.26	43.67	50
July 31, 2025	44.03	44.07	43.04	44.09	44.03	30
July 30, 2025	43.74	43.93	42.91	43.96	43.74	30
July 29, 2025	43.68	43.72	42.7	43.75	43.58	276
July 28, 2025	43.03	43.37	42.36	43.37	43.03	1,697
July 25, 2025	42.88	42.95	42.95	43.01	42.88	3,118
July 24, 2025	42.87	42.8	42.8	42.89	42.78	403
July 23, 2025	42.93	42.98	42.98	42.98	42.93	179
July 22, 2025	43.12	42.94	42.94	43.12	42.94	115
July 21, 2025	43.26	42.99	42.99	43.26	42.99	167
July 18, 2025	43.31	43.21	43.21	43.31	43.21	167
July 17, 2025	43.45	43.43	43.43	43.45	43.43	84
July 16, 2025	43.27	43.03	43.03	43.4	43.03	2
July 15, 2025	43.1	43.33	43.33	43.33	43.07	787
July 14, 2025	43.1	43.02	43.02	43.1	43	787
July 11, 2025	43.08	42.98	42.98	43.08	42.98	218
July 10, 2025	42.89	43.06	43.06	43.06	42.89	264
July 09, 2025	42.89	42.94	42.94	42.95	42.89	311
July 08, 2025	42.8	42.94	42.94	42.94	42.8	39
July 07, 2025	42.79	42.84	42.84	42.88	42.79	41
July 04, 2025	42.67	42.69	42.69	42.78	42.67	44
July 03, 2025	42.67	42.75	42.75	42.76	42.67	1
July 02, 2025	42.71	42.72	42.72	42.76	42.71	412
July 01, 2025	42.78	42.7	42.7	42.78	42.53	412
June 30, 2025	42.81	42.78	42.78	42.87	42.78	338
June 27, 2025	42.89	42.89	42.89	42.94	42.88	265
June 26, 2025	42.94	42.93	42.93	42.94	42.91	0
June 25, 2025	43.3	43.21	43.21	43.3	43.21	9
June 24, 2025	43.25	43.21	43.21	43.27	43.21	231
June 23, 2025	43.58	43.46	43.46	43.73	43.46	29
June 20, 2025	43.5	43.52	43.52	43.55	43.5	17
June 19, 2025	43.72	43.72	43.72	43.72	43.69	33
June 18, 2025	43.5	43.5	43.5	43.58	43.5	41
June 17, 2025	43.34	43.46	43.46	43.46	43.3	50
June 16, 2025	43.29	43.23	43.23	43.29	43.16	1,016
June 13, 2025	43.4	43.28	43.28	43.57	43.28	13
June 12, 2025	43.52	43.29	43.29	43.52	43.2	850
June 11, 2025	43.84	43.57	43.57	43.84	43.57	958
June 10, 2025	43.9	43.8	43.8	43.9	43.73	5,640
June 09, 2025	43.76	43.79	43.79	43.82	43.72	144
June 06, 2025	43.79	43.86	43.86	43.86	43.79	23
June 05, 2025	43.87	43.72	43.72	43.87	43.72	132
June 04, 2025	43.95	43.82	43.82	43.95	43.82	4
June 03, 2025	43.78	43.94	43.94	43.94	43.77	230
June 02, 2025	43.85	43.74	43.74	43.85	43.74	2
May 30, 2025	44.06	44.04	44.04	44.11	44.04	112
May 29, 2025	44.26	43.95	43.95	44.26	43.95	386
May 28, 2025	44.15	44.21	44.21	44.21	44.09	661
May 27, 2025	43.91	44.05	44.05	44.05	43.91	348
May 26, 2025	43.75	43.84	43.84	43.89	43.75	35

SPDR Bloomberg 0-3 Year U.S. Corporate Bond UCITS ETF (SYBF.DE) XETRA