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
August 15, 2025	28.01	28.01	28.01	28.01	28.01	0
August 14, 2025	28.04	28.03	28.03	28.04	28.03	13
August 13, 2025	28.09	28.09	28.09	28.09	28.09	0
August 12, 2025	27.99	28.01	28.01	28.01	27.99	2,178
August 11, 2025	28	28	28	28	28	0
August 08, 2025	28.01	27.99	27.99	28.01	27.99	264
August 07, 2025	28.04	28.05	28.05	28.05	28.04	6,555
August 06, 2025	28.01	28.05	28.05	28.05	28.01	750
August 05, 2025	28.07	28.06	28.06	28.07	28.06	2,166
August 04, 2025	28.02	28.05	28.05	28.05	28.02	14,056
August 01, 2025	28.53	28.56	28.56	28.56	28.53	2,113
July 31, 2025	28.36	28.39	28.39	28.39	28.36	604
July 30, 2025	28.4	28.36	28.36	28.4	28.36	2,864
July 29, 2025	28.31	28.38	28.38	28.38	28.31	3,546
July 28, 2025	28.32	28.3	28.3	28.32	28.3	4,000
July 25, 2025	28.31	28.32	28.32	28.32	28.31	346
July 24, 2025	28.3	28.33	28.33	28.33	28.3	11,384
July 23, 2025	28.37	28.37	28.37	28.37	28.37	0
July 22, 2025	28.42	28.42	28.42	28.42	28.42	0
July 21, 2025	28.35	28.38	28.38	28.38	28.35	617
July 18, 2025	28.32	28.32	28.32	28.32	28.32	0
July 17, 2025	28.27	28.27	28.27	28.27	28.27	0
July 16, 2025	28.25	28.25	28.25	28.25	28.25	0
July 15, 2025	28.19	28.19	28.19	28.19	28.19	0
July 14, 2025	28.24	28.24	28.24	28.24	28.24	0
July 11, 2025	28.26	28.26	28.26	28.26	28.26	0
July 10, 2025	28.32	28.3	28.3	28.32	28.3	13,492
July 09, 2025	28.28	28.28	28.28	28.28	28.28	0
July 08, 2025	28.24	28.24	28.24	28.24	28.24	0
July 07, 2025	28.31	28.26	28.26	28.31	28.26	776
July 04, 2025	28.31	28.31	28.31	28.31	28.31	0
July 03, 2025	28.39	28.3	28.3	28.39	28.3	1,320
July 02, 2025	28.38	28.38	28.38	28.38	28.38	0
July 01, 2025	28.39	28.39	28.39	28.39	28.39	0
June 30, 2025	28.42	28.42	28.42	28.42	28.42	0
June 27, 2025	28.42	28.39	28.39	28.42	28.39	5,177
June 26, 2025	28.4	28.4	28.4	28.4	28.4	0
June 25, 2025	28.33	28.33	28.33	28.33	28.33	0
June 24, 2025	28.29	28.34	28.34	28.34	28.29	311
June 23, 2025	28.3	28.3	28.3	28.3	28.3	0
June 20, 2025	28.16	28.2	28.2	28.2	28.16	430
June 19, 2025	28.14	28.19	28.19	28.19	28.14	4,274
June 18, 2025	28.21	28.21	28.21	28.21	28.21	0
June 17, 2025	28.13	28.13	28.13	28.13	28.13	0
June 16, 2025	28.13	28.13	28.13	28.13	28.13	0
June 13, 2025	28.1	28.1	28.1	28.1	28.1	0
June 12, 2025	28.18	28.18	28.18	28.18	28.18	0
June 11, 2025	28.09	28.09	28.09	28.09	28.09	0
June 10, 2025	28.02	28.02	28.02	28.02	28.02	0
June 09, 2025	28.02	28.02	28.02	28.02	28.02	0
June 06, 2025	28	28	28	28	28	0
June 05, 2025	28.21	28.15	28.15	28.21	28.15	8,900
June 04, 2025	28.17	28.17	28.17	28.17	28.17	0
June 03, 2025	28.1	28.08	28.08	28.1	28.08	2,024
June 02, 2025	28.08	28.08	28.08	28.08	28.08	0
May 30, 2025	28.08	28.12	28.12	28.12	28.08	7,150
May 29, 2025	28.07	28.08	28.08	28.08	28.07	1,822
May 28, 2025	27.97	28	28	28	27.97	2,028
May 27, 2025	28.02	28.03	28.03	28.03	28.02	2,028
May 23, 2025	28.04	27.98	27.98	28.04	27.98	2,028

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