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
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
November 25, 2025	48.78	48.78	48.78	48.78	48.78	0
November 24, 2025	48.76	48.74	48.74	48.76	48.74	4
November 21, 2025	48.75	48.75	48.75	48.75	48.75	0
November 20, 2025	48.68	48.71	48.71	48.71	48.68	3
November 19, 2025	48.68	48.68	48.68	48.68	48.68	0
November 18, 2025	48.68	48.67	48.67	48.68	48.67	0
November 17, 2025	48.63	48.63	48.63	48.63	48.63	0
November 14, 2025	48.6	48.63	48.63	48.65	48.59	57,252
November 13, 2025	48.65	48.65	48.65	48.65	48.65	0
November 12, 2025	48.67	48.65	48.65	48.67	48.65	13
November 11, 2025	48.63	48.65	48.65	48.65	48.63	400
November 10, 2025	48.62	48.62	48.62	48.62	48.62	0
November 07, 2025	48.6	48.65	48.65	48.65	48.6	8,214
November 06, 2025	48.6	48.63	48.63	48.63	48.6	54
November 05, 2025	48.63	48.56	48.56	48.63	48.56	76,190
November 04, 2025	48.61	48.6	48.6	48.61	48.6	70
November 03, 2025	48.58	48.56	48.56	48.58	48.54	61
October 31, 2025	48.57	48.56	48.56	48.57	48.55	531
October 30, 2025	48.59	48.57	48.57	48.59	48.56	1,282
October 29, 2025	48.65	48.64	48.64	48.65	48.62	155
October 28, 2025	48.66	48.64	48.64	48.66	48.64	85
October 27, 2025	48.64	48.62	48.62	48.64	48.59	350
October 24, 2025	48.64	48.64	48.64	48.64	48.64	58
October 23, 2025	48.67	48.65	48.65	48.67	48.65	12
October 22, 2025	48.66	48.65	48.65	48.66	48.63	42
October 21, 2025	48.61	48.66	48.66	48.68	48.61	53
October 20, 2025	48.63	48.62	48.62	48.63	48.61	192
October 17, 2025	48.69	48.63	48.63	48.7	48.63	1,224
October 16, 2025	48.61	48.6	48.6	48.61	48.6	10
October 15, 2025	48.64	48.59	48.59	48.64	48.58	622
October 14, 2025	48.61	48.57	48.57	48.61	48.57	75
October 13, 2025	48.57	48.54	48.54	48.57	48.54	13,249
October 10, 2025	48.5	48.55	48.55	48.55	48.48	1,132
October 09, 2025	48.49	48.49	48.49	48.5	48.49	1,892
October 08, 2025	48.49	48.47	48.47	48.49	48.47	1,872
October 07, 2025	48.47	48.47	48.47	48.47	48.47	0
October 06, 2025	48.46	48.45	48.45	48.46	48.45	33
October 03, 2025	48.48	48.46	48.46	48.48	48.46	64
October 02, 2025	48.51	48.46	48.46	48.51	48.44	2,021
October 01, 2025	48.43	48.45	48.45	48.45	48.43	1
September 30, 2025	48.41	48.41	48.41	48.41	48.41	2,008
September 29, 2025	48.39	48.39	48.39	48.39	48.39	20
September 26, 2025	48.44	48.36	48.36	48.44	48.36	4,128
September 25, 2025	48.4	48.35	48.35	48.4	48.34	7,503
September 24, 2025	48.38	48.38	48.38	48.42	48.38	42
September 23, 2025	48.42	48.39	48.39	48.42	48.37	573
September 22, 2025	48.41	48.39	48.39	48.41	48.39	72
September 19, 2025	48.36	48.41	48.41	48.41	48.36	2,001
September 18, 2025	48.45	48.4	48.4	48.45	48.4	38
September 17, 2025	48.48	48.42	48.42	48.48	48.42	84
September 16, 2025	48.4	48.42	48.42	48.46	48.4	24
September 15, 2025	48.39	48.4	48.4	48.4	48.39	92
September 12, 2025	48.41	48.36	48.36	48.42	48.36	251

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