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
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
September 11, 2025	48.4	48.42	48.42	48.41	48.37	108
September 10, 2025	48.39	48.39	48.39	48.39	48.39	0
September 09, 2025	48.44	48.37	48.37	48.44	48.37	1,655
September 08, 2025	48.4	48.4	48.4	48.4	48.4	48
September 05, 2025	48.33	48.42	48.42	48.42	48.33	34
September 04, 2025	48.3	48.3	48.3	48.3	48.3	0
September 03, 2025	48.28	48.28	48.28	48.28	48.28	0
September 02, 2025	48.24	48.24	48.24	48.24	48.24	14
September 01, 2025	48.28	48.25	48.25	48.28	48.22	2,700
August 29, 2025	48.29	48.24	48.24	48.29	48.23	22
August 28, 2025	48.26	48.25	48.25	48.26	48.25	42
August 27, 2025	48.22	48.22	48.22	48.22	48.19	2,995
August 26, 2025	48.08	48.2	48.2	48.2	48.08	702
August 22, 2025	48.1	48.19	48.19	48.19	48.1	2,595
August 21, 2025	48.1	48.1	48.1	48.1	48.1	0
August 20, 2025	48.06	48.14	48.14	48.14	48.06	180
August 19, 2025	48.1	48.1	48.1	48.1	48.09	951
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

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