SPDR Bloomberg 1-3 Year U.S. Treasury Bond UCITS ETF - SYBW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.06	40.98	40.98	41.06	40.98	641
February 19, 2026	40.88	41.01	41.01	41.03	40.88	641
February 18, 2026	40.78	40.83	40.83	40.83	40.77	1,489
February 17, 2026	40.83	40.8	40.8	40.83	40.8	1,489
February 16, 2026	40.68	40.74	40.74	40.74	40.68	313
February 13, 2026	40.66	40.68	40.68	40.69	40.66	232
February 12, 2026	40.58	40.63	40.63	40.63	40.55	150
February 11, 2026	40.47	40.58	40.58	40.62	40.44	259
February 10, 2026	40.48	40.51	40.51	40.51	40.48	120
February 09, 2026	40.6	40.51	40.51	40.6	40.51	788
February 06, 2026	40.87	40.76	40.76	40.87	40.76	4
February 05, 2026	40.76	40.86	40.86	40.86	40.76	77
February 04, 2026	40.65	40.77	40.77	40.77	40.65	413
February 03, 2026	40.69	40.69	40.69	40.77	40.69	381
February 02, 2026	40.6	40.73	40.73	40.78	40.57	721
January 30, 2026	41.04	41.3	40.51	41.3	41.03	626
January 29, 2026	40.91	41.06	40.28	41.15	40.91	787
January 28, 2026	40.86	41.08	40.29	41.09	40.86	787
January 27, 2026	41.27	40.89	40.89	41.27	40.89	252
January 26, 2026	41.34	41.19	41.19	41.34	41.19	1,154
January 23, 2026	41.7	41.6	41.6	41.7	41.6	1,154
January 22, 2026	41.87	41.66	41.66	41.87	41.66	486
January 21, 2026	41.77	41.78	41.78	41.78	41.76	486
January 20, 2026	41.86	41.71	41.71	41.86	41.68	124
January 19, 2026	42.08	42.02	42.02	42.09	42.02	1,000
January 16, 2026	42.15	42.18	42.18	42.18	42.11	1,000
January 15, 2026	42.11	42.17	42.17	42.2	42.09	1,000
January 14, 2026	42.03	42.01	42.01	42.05	42.01	70
January 13, 2026	41.96	42.06	42.06	42.06	41.96	458
January 12, 2026	41.89	41.89	41.89	41.89	41.88	458
January 09, 2026	42.03	42.08	42.08	42.08	42.03	224
January 08, 2026	41.96	42.02	42.02	42.02	41.93	25
January 07, 2026	41.94	41.89	41.89	41.94	41.89	202
January 06, 2026	41.76	41.88	41.88	41.88	41.76	43
January 05, 2026	41.89	41.79	41.79	41.93	41.79	581
January 02, 2026	41.7	41.68	41.68	41.78	41.67	847
December 30, 2025	41.59	41.62	41.62	41.62	41.59	5
December 29, 2025	41.56	41.63	41.63	41.63	41.55	513
December 23, 2025	41.49	41.49	41.49	41.5	41.43	243
December 22, 2025	41.67	41.57	41.57	41.67	41.57	24
December 19, 2025	41.75	41.72	41.72	41.75	41.72	22
December 18, 2025	41.66	41.68	41.68	41.73	41.63	112
December 17, 2025	41.73	41.57	41.57	41.73	41.57	127
December 16, 2025	41.55	41.52	41.52	41.58	41.42	1,600
December 15, 2025	41.62	41.54	41.54	41.62	41.53	196
December 12, 2025	41.58	41.6	41.6	41.62	41.58	10
December 11, 2025	41.71	41.55	41.55	41.71	41.55	134
December 10, 2025	41.84	41.85	41.85	41.88	41.84	134
December 09, 2025	41.87	41.87	41.87	41.89	41.87	138
December 08, 2025	41.81	41.9	41.9	41.9	41.81	138
December 05, 2025	41.83	41.91	41.91	41.91	41.83	2,041
December 04, 2025	41.83	41.85	41.85	41.85	41.78	289
December 03, 2025	48.8	48.8	48.8	48.8	48.8	24
December 02, 2025	48.77	48.77	48.77	48.77	48.77	46
December 01, 2025	48.74	48.74	48.74	48.74	48.74	235
November 28, 2025	48.77	48.77	48.77	48.77	48.77	179
November 27, 2025	42.07	42.06	42.06	42.13	42.06	249
November 26, 2025	42.16	42.05	42.05	42.16	42.05	225
November 25, 2025	42.32	42.18	42.18	42.32	42.12	3
November 24, 2025	42.33	42.28	42.28	42.33	42.25	6

SPDR Bloomberg 1-3 Year U.S. Treasury Bond UCITS ETF (SYBW.DE) XETRA