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
September 26, 2025	42.56	42.52	42.52	42.63	42.52	235
September 25, 2025	42.37	42.61	42.61	42.61	42.37	235
September 24, 2025	42.23	42.4	42.4	42.4	42.23	1,008
September 23, 2025	42.22	42.22	42.22	42.23	42.19	1,781
September 22, 2025	42.38	42.27	42.27	42.38	42.27	3
September 19, 2025	42.3	42.4	42.4	42.4	42.3	85
September 18, 2025	42.2	42.24	42.24	42.24	42.09	608
September 17, 2025	42.03	42.01	42.01	42.06	42.01	869
September 16, 2025	42.25	42.05	42.05	42.25	42.05	1,131
September 15, 2025	42.41	42.28	42.28	42.41	42.28	850
September 12, 2025	42.33	42.42	42.42	42.45	42.33	569
September 11, 2025	42.5	42.38	42.38	42.54	42.38	242
September 10, 2025	42.51	42.41	42.41	42.51	42.41	126
September 09, 2025	42.26	42.39	42.39	42.39	42.26	10
September 08, 2025	42.39	42.33	42.33	42.42	42.33	59
September 05, 2025	42.56	42.34	42.34	42.56	42.34	420
September 04, 2025	42.59	42.66	42.66	42.66	42.59	400
September 03, 2025	42.63	42.48	42.48	42.63	42.48	380
September 02, 2025	42.37	42.53	42.53	42.72	42.37	20
September 01, 2025	42.32	42.36	42.36	42.36	42.28	96
August 29, 2025	42.49	42.38	42.38	42.49	42.38	0
August 28, 2025	42.59	42.49	42.49	42.59	42.49	0
August 27, 2025	42.66	42.69	42.69	42.79	42.66	8
August 26, 2025	42.62	42.51	42.51	42.62	42.51	553
August 25, 2025	42.24	42.39	42.39	42.39	42.24	11
August 22, 2025	42.66	42.25	42.25	42.68	42.25	63
August 21, 2025	42.57	42.59	42.59	42.59	42.45	60
August 20, 2025	42.51	42.44	42.44	42.51	42.43	167
August 19, 2025	42.36	42.4	42.4	42.4	42.33	172
August 18, 2025	42.25	42.36	42.36	42.37	42.25	177
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

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