SPDR Bloomberg 3-7 Year U.S. Treasury Bond UCITS ETF - TRS5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.24	28.27	28.27	28.27	28.24	40
February 19, 2026	28.25	28.26	28.26	28.26	28.25	242
February 18, 2026	28.26	28.26	28.26	28.26	28.26	0
February 17, 2026	28.29	28.29	28.29	28.29	28.29	0
February 16, 2026	28.3	28.3	28.3	28.32	28.3	2,171
February 13, 2026	28.19	28.29	28.29	28.29	28.19	4,418
February 12, 2026	28.15	28.23	28.23	28.23	28.15	25,584
February 11, 2026	28.11	28.15	28.15	28.15	28.11	11,558
February 10, 2026	28.13	28.19	28.19	28.19	28.13	7,000
February 09, 2026	28.11	28.11	28.11	28.11	28.11	0
February 06, 2026	28.09	28.09	28.09	28.09	28.09	0
February 05, 2026	28.06	28.1	28.1	28.1	28.06	1,286
February 04, 2026	27.99	27.99	27.99	27.99	27.99	0
February 03, 2026	27.98	27.98	27.98	27.98	27.98	0
February 02, 2026	28.05	27.98	27.98	28.06	27.98	35,144
January 30, 2026	28.57	28.56	28.56	28.57	28.55	4,402
January 29, 2026	28.52	28.56	28.56	28.56	28.52	879
January 28, 2026	28.52	28.53	28.53	28.53	28.52	2,382
January 27, 2026	28.53	28.54	28.54	28.54	28.52	4,681
January 26, 2026	28.53	28.53	28.53	28.53	28.53	0
January 23, 2026	28.49	28.49	28.49	28.49	28.49	0
January 22, 2026	28.5	28.48	28.48	28.5	28.48	812
January 21, 2026	28.5	28.5	28.5	28.5	28.5	0
January 20, 2026	28.48	28.48	28.48	28.48	28.48	0
January 19, 2026	28.49	28.49	28.49	28.49	28.49	16
January 16, 2026	28.53	28.53	28.53	28.53	28.53	0
January 15, 2026	28.62	28.58	28.58	28.62	28.58	5,429
January 14, 2026	28.59	28.63	28.63	28.63	28.59	722
January 13, 2026	28.55	28.57	28.57	28.57	28.55	3,080
January 12, 2026	28.55	28.55	28.55	28.55	28.55	888
January 09, 2026	28.58	28.58	28.58	28.58	28.58	0
January 08, 2026	28.64	28.59	28.59	28.64	28.59	553
January 07, 2026	28.61	28.62	28.62	28.62	28.61	2,106
January 06, 2026	28.57	28.57	28.57	28.57	28.57	0
January 05, 2026	28.6	28.6	28.6	28.6	28.6	0
January 02, 2026	28.58	28.56	28.56	28.58	28.56	2,815
December 31, 2025	28.64	28.64	28.64	28.64	28.64	0
December 30, 2025	28.61	28.6	28.6	28.61	28.6	4,312
December 29, 2025	28.6	28.61	28.61	28.62	28.6	4,302
December 24, 2025	28.52	28.52	28.52	28.52	28.52	0
December 23, 2025	28.51	28.51	28.51	28.51	28.51	0
December 22, 2025	28.54	28.54	28.54	28.54	28.54	0
December 19, 2025	28.57	28.57	28.57	28.57	28.57	0
December 18, 2025	28.57	28.6	28.6	28.62	28.57	2,921
December 17, 2025	28.54	28.53	28.53	28.54	28.53	6,664
December 16, 2025	28.52	28.54	28.54	28.54	28.52	2,390
December 15, 2025	28.5	28.51	28.51	28.51	28.5	476
December 12, 2025	28.48	28.48	28.48	28.48	28.48	0
December 11, 2025	28.53	28.53	28.53	28.53	28.53	0
December 10, 2025	28.45	28.45	28.45	28.45	28.45	0
December 09, 2025	28.45	28.44	28.44	28.47	28.44	1,740
December 08, 2025	28.43	28.43	28.43	28.43	28.43	0
December 05, 2025	28.53	28.5	28.5	28.53	28.5	2,570
December 04, 2025	28.56	28.55	28.55	28.56	28.55	2,660
December 03, 2025	28.59	28.57	28.57	28.59	28.56	6,227
December 02, 2025	28.55	28.55	28.55	28.55	28.55	0
December 01, 2025	28.53	28.53	28.53	28.53	28.53	0
November 28, 2025	28.6	28.6	28.6	28.6	28.6	0
November 27, 2025	28.63	28.63	28.63	28.63	28.63	0
November 26, 2025	28.62	28.62	28.62	28.62	28.62	0

SPDR Bloomberg 3-7 Year U.S. Treasury Bond UCITS ETF (TRS5.L) LSE