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
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
November 25, 2025	28.62	28.62	28.62	28.62	28.62	0
November 24, 2025	28.56	28.56	28.56	28.56	28.56	17,210
November 21, 2025	28.58	28.56	28.56	28.58	28.56	4,250
November 20, 2025	28.5	28.5	28.5	28.5	28.5	4,290
November 19, 2025	28.47	28.48	28.48	28.48	28.47	13,476
November 18, 2025	28.47	28.46	28.46	28.47	28.46	15,156
November 17, 2025	28.42	28.42	28.42	28.42	28.42	38,000
November 14, 2025	28.43	28.44	28.44	28.44	28.43	51,960
November 13, 2025	28.44	28.45	28.45	28.45	28.44	19,800
November 12, 2025	28.48	28.48	28.48	28.48	28.48	0
November 11, 2025	28.48	28.48	28.48	28.48	28.48	0
November 10, 2025	28.43	28.43	28.43	28.43	28.43	0
November 07, 2025	28.42	28.48	28.48	28.48	28.42	15,581
November 06, 2025	28.38	28.45	28.45	28.45	28.37	8,516
November 05, 2025	28.35	28.35	28.35	28.35	28.35	0
November 04, 2025	28.42	28.43	28.43	28.43	28.42	1,130
November 03, 2025	28.43	28.39	28.39	28.43	28.39	4,268
October 31, 2025	28.39	28.39	28.39	28.39	28.39	0
October 30, 2025	28.36	28.39	28.39	28.39	28.36	4,278
October 29, 2025	28.5	28.5	28.5	28.5	28.5	0
October 28, 2025	28.52	28.5	28.5	28.52	28.5	296
October 27, 2025	28.42	28.48	28.48	28.48	28.42	9,123
October 24, 2025	28.51	28.51	28.51	28.51	28.51	0
October 23, 2025	28.52	28.52	28.52	28.52	28.52	0
October 22, 2025	28.54	28.54	28.54	28.54	28.54	284
October 21, 2025	28.53	28.56	28.56	28.56	28.53	8,584
October 20, 2025	28.5	28.5	28.5	28.5	28.5	0
October 17, 2025	28.57	28.5	28.5	28.57	28.5	30
October 16, 2025	28.46	28.47	28.47	28.47	28.46	129,000
October 15, 2025	28.47	28.47	28.47	28.47	28.47	0
October 14, 2025	28.44	28.44	28.44	28.44	28.44	0
October 13, 2025	28.39	28.39	28.39	28.39	28.39	0
October 10, 2025	28.4	28.4	28.4	28.4	28.4	0
October 09, 2025	28.31	28.31	28.31	28.31	28.31	0
October 08, 2025	28.33	28.32	28.32	28.33	28.32	3,076
October 07, 2025	28.31	28.31	28.31	28.31	28.31	0
October 06, 2025	28.27	28.28	28.28	28.28	28.27	4,356
October 03, 2025	28.35	28.32	28.32	28.35	28.32	2,174
October 02, 2025	28.35	28.34	28.34	28.35	28.34	3,441
October 01, 2025	28.31	28.31	28.31	28.31	28.31	0
September 30, 2025	28.28	28.28	28.28	28.28	28.28	0

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