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
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
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

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