SPDR Bloomberg 1-3 Year U.S. Treasury Bond UCITS ETF - TRS3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.26	48.27	48.27	48.27	48.26	220
February 19, 2026	48.26	48.26	48.26	48.26	48.26	0
February 18, 2026	48.28	48.26	48.26	48.28	48.26	97
February 17, 2026	48.32	48.28	48.28	48.32	48.28	0
February 16, 2026	48.3	48.28	48.28	48.3	48.28	176
February 13, 2026	48.25	48.29	48.29	48.29	48.25	3,416
February 12, 2026	48.24	48.24	48.24	48.24	48.24	0
February 11, 2026	48.25	48.19	48.19	48.25	48.19	10
February 10, 2026	48.23	48.23	48.23	48.23	48.23	0
February 09, 2026	48.14	48.19	48.19	48.19	48.14	10
February 06, 2026	48.18	48.17	48.17	48.19	48.17	7,382
February 05, 2026	48.16	48.14	48.14	48.16	48.14	20
February 04, 2026	48.1	48.1	48.1	48.1	48.1	0
February 03, 2026	48.07	48.07	48.07	48.07	48.07	0
February 02, 2026	48.1	48.08	48.08	48.1	47.84	33
January 30, 2026	49.02	49.04	48.1	49.04	49.02	9
January 29, 2026	49.02	49.02	48.08	49.02	49.02	9
January 28, 2026	49.02	48.99	48.05	49.02	48.99	0
January 27, 2026	48.98	48.98	48.04	48.98	48.98	0
January 26, 2026	48.95	48.94	48.94	48.95	48.94	13,486
January 23, 2026	48.92	48.94	48.94	48.95	48.92	15,971
January 22, 2026	48.93	48.92	48.92	48.93	48.92	58
January 21, 2026	48.94	48.94	48.94	48.94	48.94	0
January 20, 2026	48.95	48.92	48.92	48.95	48.92	58
January 19, 2026	48.94	48.94	48.94	48.94	48.94	0
January 16, 2026	48.95	48.95	48.95	48.95	48.95	2
January 15, 2026	48.96	48.96	48.96	48.96	48.96	0
January 14, 2026	48.99	48.98	48.98	48.99	48.98	2
January 13, 2026	48.96	48.96	48.96	48.96	48.96	0
January 12, 2026	48.91	48.91	48.91	48.92	48.91	408
January 09, 2026	48.96	48.96	48.96	48.96	48.96	0
January 08, 2026	48.98	48.98	48.98	48.98	48.98	0
January 07, 2026	48.97	48.97	48.97	48.97	48.97	0
January 06, 2026	49.01	48.96	48.96	49.01	48.96	1
January 05, 2026	48.96	48.97	48.97	48.97	48.96	1
January 02, 2026	48.97	48.94	48.94	48.97	48.94	1
December 31, 2025	48.99	48.97	48.97	48.99	48.93	3,990
December 30, 2025	48.95	48.95	48.95	48.95	48.95	3,990
December 29, 2025	48.89	48.92	48.92	48.92	48.89	254
December 24, 2025	48.87	48.87	48.87	48.87	48.87	0
December 23, 2025	48.92	48.85	48.85	48.92	48.92	0
December 22, 2025	48.87	48.87	48.87	48.87	48.87	0
December 19, 2025	48.89	48.89	48.89	48.89	48.89	0
December 18, 2025	48.91	48.91	48.91	48.91	48.91	0
December 17, 2025	48.81	48.85	48.85	48.85	48.81	58
December 16, 2025	48.87	48.87	48.87	48.87	48.87	0
December 15, 2025	48.86	48.83	48.83	48.86	48.83	2
December 12, 2025	48.78	48.8	48.8	48.8	48.78	9,420
December 11, 2025	48.79	48.82	48.82	48.83	48.79	27,784
December 10, 2025	48.74	48.74	48.74	48.74	48.74	0
December 09, 2025	48.74	48.74	48.74	48.74	48.74	0
December 08, 2025	48.73	48.73	48.73	48.73	48.73	0
December 05, 2025	48.76	48.76	48.76	48.76	48.76	0
December 04, 2025	48.8	48.79	48.79	48.8	48.79	69
December 03, 2025	48.82	48.79	48.79	48.82	48.79	69
December 02, 2025	48.74	48.77	48.77	48.77	48.74	600
December 01, 2025	48.8	48.75	48.75	48.8	48.75	861
November 28, 2025	48.78	48.78	48.78	48.78	48.76	16,200
November 27, 2025	48.81	48.78	48.78	48.81	48.76	0
November 26, 2025	48.77	48.77	48.77	48.77	48.77	1,247

SPDR Bloomberg 1-3 Year U.S. Treasury Bond UCITS ETF (TRS3.L) LSE