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
August 18, 2025	48.11	48.07	48.07	48.11	48.07	1,065
August 15, 2025	48.11	48.11	48.11	48.11	48.11	0
August 14, 2025	48.16	48.11	48.11	48.16	48.11	6,446
August 13, 2025	48.12	48.14	48.14	48.14	48.12	39
August 12, 2025	48.06	48.08	48.08	48.08	48.03	9,796
August 11, 2025	48.08	48.05	48.05	48.08	48.05	1,975
August 08, 2025	48.05	48.06	48.06	48.06	48.05	639
August 07, 2025	48.07	48.05	48.05	48.07	48.05	116
August 06, 2025	48.01	48.08	48.08	48.08	48.01	28
August 05, 2025	48.1	48.07	48.07	48.1	48.05	135
August 04, 2025	48.06	48.06	48.06	48.07	48.05	1,630
August 01, 2025	48.82	48.99	48.99	48.99	48.82	201
July 31, 2025	48.82	48.83	48.83	48.83	48.8	41
July 30, 2025	48.84	48.83	48.83	48.86	48.8	1,610
July 29, 2025	48.81	48.83	48.83	48.83	48.81	27
July 28, 2025	48.82	48.79	48.79	48.83	48.79	40
July 25, 2025	48.82	48.8	48.8	48.82	48.8	2
July 24, 2025	48.83	48.8	48.8	48.83	48.8	60
July 23, 2025	48.84	48.83	48.83	48.84	48.83	171
July 22, 2025	48.83	48.84	48.84	48.84	48.83	4
July 21, 2025	48.79	48.83	48.83	48.83	48.79	1
July 18, 2025	48.79	48.81	48.81	48.81	48.79	2,010
July 17, 2025	48.78	48.78	48.78	48.78	48.78	20
July 16, 2025	48.74	48.78	48.78	48.78	48.71	58
July 15, 2025	48.76	48.72	48.72	48.76	48.72	42
July 14, 2025	48.76	48.74	48.74	48.76	48.74	8
July 11, 2025	48.79	48.73	48.73	48.79	48.73	346
July 10, 2025	48.78	48.75	48.75	48.84	48.75	49
July 09, 2025	48.72	48.74	48.74	48.74	48.71	6,172
July 08, 2025	48.68	48.7	48.7	48.7	48.68	15
July 07, 2025	48.76	48.71	48.71	48.76	48.71	1,166
July 04, 2025	48.76	48.73	48.73	48.76	48.73	11
July 03, 2025	48.71	48.71	48.71	48.71	48.71	0
July 02, 2025	48.81	48.79	48.79	48.81	48.74	82
July 01, 2025	48.83	48.79	48.79	48.86	48.77	211
June 30, 2025	48.82	48.81	48.81	48.83	48.81	0
June 27, 2025	48.78	48.78	48.78	48.8	48.76	464
June 26, 2025	48.75	48.79	48.79	48.79	48.74	363
June 25, 2025	48.75	48.72	48.72	48.75	48.7	2,686
June 24, 2025	48.69	48.73	48.73	48.73	48.69	2
June 23, 2025	48.7	48.7	48.7	48.7	48.7	0
June 20, 2025	48.58	48.64	48.64	48.64	48.58	34
June 19, 2025	48.57	48.61	48.61	48.61	48.57	2,502
June 18, 2025	48.61	48.61	48.61	48.61	48.61	0
June 17, 2025	48.56	48.56	48.56	48.56	48.56	0
June 16, 2025	48.56	48.56	48.56	48.56	48.56	0
June 13, 2025	48.62	48.55	48.55	48.62	48.55	55
June 12, 2025	48.56	48.61	48.61	48.61	48.56	122
June 11, 2025	48.49	48.54	48.54	48.54	48.49	0
June 10, 2025	48.52	48.48	48.48	48.52	48.48	83,808
June 09, 2025	48.44	48.48	48.48	48.48	48.44	102
June 06, 2025	48.46	48.46	48.46	48.46	48.44	95
June 05, 2025	48.59	48.57	48.57	48.59	48.57	134
June 04, 2025	48.51	48.56	48.56	48.56	48.51	0
June 03, 2025	48.5	48.49	48.49	48.52	48.47	3,126
June 02, 2025	48.5	48.51	48.51	48.51	48.5	375
May 30, 2025	48.51	48.5	48.5	48.51	48.49	329
May 29, 2025	48.5	48.5	48.5	48.5	48.5	0
May 28, 2025	48.43	48.43	48.43	48.43	48.43	28
May 27, 2025	48.42	48.45	48.45	48.5	48.42	1,186

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