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
January 13, 2026	43.24	43.32	43.32	43.32	43.19	6
January 12, 2026	43.17	43.24	43.24	43.24	43.12	359
January 09, 2026	43.3	43.34	43.34	43.34	43.3	1
January 08, 2026	43.22	43.29	43.29	43.29	43.17	150
January 07, 2026	43.2	43.16	43.16	43.2	43.14	22
January 06, 2026	42.99	43.14	43.14	43.14	42.99	15
January 05, 2026	43.13	43.03	43.03	43.23	43.03	125
January 02, 2026	42.95	42.91	42.91	43.05	42.91	453
December 30, 2025	42.82	42.86	42.86	42.86	42.82	27
December 29, 2025	42.78	42.86	42.86	42.86	42.78	331
December 23, 2025	42.72	42.71	42.71	42.76	42.65	331
December 22, 2025	42.89	42.79	42.79	42.89	42.78	256
December 19, 2025	42.97	42.95	42.95	42.99	42.89	27
December 18, 2025	42.88	42.9	42.9	42.97	42.88	186
December 17, 2025	42.95	42.78	42.78	42.95	42.78	948
December 16, 2025	42.77	42.73	42.73	42.77	42.66	493
December 15, 2025	42.85	42.75	42.75	42.85	42.75	293
December 12, 2025	42.81	42.82	42.82	42.87	42.81	406
December 11, 2025	42.96	42.79	42.79	42.96	42.79	1
December 10, 2025	43.09	43.1	43.1	43.14	43.09	502
December 09, 2025	43.12	43.11	43.11	43.13	43.11	502
December 08, 2025	43.04	43.16	43.16	43.16	43.04	502
December 05, 2025	43.05	43.14	43.14	43.14	43.05	116
December 04, 2025	43.09	43.06	43.06	43.09	43	116
December 03, 2025	43.12	43.05	43.05	43.12	43.03	192
December 02, 2025	43.2	43.24	43.24	43.24	43.2	2
December 01, 2025	43.23	43.14	43.14	43.23	43.14	2
November 28, 2025	43.36	43.27	43.27	43.4	43.27	615
November 27, 2025	43.29	43.27	43.27	43.32	43.26	615
November 26, 2025	43.34	43.25	43.25	43.35	43.25	411
November 25, 2025	43.51	43.36	43.36	43.52	43.34	411
November 24, 2025	43.52	43.48	43.48	43.52	43.44	47
November 21, 2025	43.44	43.58	43.58	43.58	43.4	178
November 20, 2025	43.47	43.43	43.43	43.49	43.43	153
November 19, 2025	43.22	43.4	43.4	43.4	43.22	153
November 18, 2025	43.17	43.24	43.24	43.24	43.17	155
November 17, 2025	43.09	43.12	43.12	43.13	43.09	155
November 14, 2025	43.02	43.05	43.05	43.11	43.02	155
November 13, 2025	43.11	42.98	42.98	43.11	42.98	2
November 12, 2025	43.22	43.18	43.18	43.24	43.18	2
November 11, 2025	43.28	43.16	43.16	43.28	43.16	2
November 10, 2025	43.22	43.28	43.28	43.28	43.22	300
November 07, 2025	43.36	43.2	43.2	43.36	43.2	84
November 06, 2025	43.43	43.36	43.36	43.43	43.36	81
November 05, 2025	43.52	43.54	43.54	43.57	43.52	257
November 04, 2025	43.37	43.49	43.49	43.5	43.37	14
November 03, 2025	43.33	43.34	43.34	43.43	43.33	977
October 31, 2025	43.21	43.32	43.32	43.32	43.2	213
October 30, 2025	43.03	43.22	43.22	43.22	43.03	149
October 29, 2025	43.01	42.9	42.9	43.01	42.9	149
October 28, 2025	42.93	42.9	42.9	42.93	42.9	149
October 27, 2025	43.03	42.96	42.96	43.03	42.94	149
October 24, 2025	43.05	43	43	43.05	42.99	696
October 23, 2025	43.14	43.08	43.08	43.16	43.08	1
October 22, 2025	43.08	43.06	43.06	43.16	43.06	471
October 21, 2025	42.98	43.07	43.07	43.07	42.98	38
October 20, 2025	42.57	42.85	42.85	42.9	42.57	1,638
October 17, 2025	42.72	42.85	42.85	42.86	42.72	1
October 16, 2025	42.87	42.83	42.83	42.89	42.83	6
October 15, 2025	42.94	42.94	42.94	42.96	42.94	6

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