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
September 26, 2025	28.21	28.21	28.21	28.21	28.21	382
September 25, 2025	28.23	28.2	28.2	28.23	28.2	6,540
September 24, 2025	28.28	28.28	28.28	28.28	28.28	0
September 23, 2025	28.28	28.29	28.29	28.29	28.28	14,117
September 22, 2025	28.3	28.28	28.28	28.3	28.28	6,546
September 19, 2025	28.29	28.29	28.29	28.29	28.29	0
September 18, 2025	28.32	28.32	28.32	28.32	28.32	0
September 17, 2025	28.41	28.38	28.38	28.42	28.38	5,827
September 16, 2025	28.38	28.38	28.38	28.38	28.38	0
September 15, 2025	28.38	28.38	28.38	28.38	28.38	0
September 12, 2025	28.32	28.32	28.32	28.32	28.32	803
September 11, 2025	28.41	28.41	28.41	28.41	28.41	0
September 10, 2025	28.37	28.38	28.38	28.38	28.37	9,386
September 09, 2025	28.39	28.36	28.36	28.39	28.36	4,352
September 08, 2025	28.39	28.39	28.39	28.39	28.39	0
September 05, 2025	28.29	28.41	28.41	28.41	28.29	2,166
September 04, 2025	28.27	28.27	28.27	28.27	28.27	0
September 03, 2025	28.16	28.22	28.22	28.22	28.14	10,860
September 02, 2025	28.17	28.17	28.17	28.17	28.17	4,346
September 01, 2025	28.19	28.19	28.19	28.19	28.19	0
August 29, 2025	28.2	28.19	28.19	28.2	28.19	4,346
August 28, 2025	28.21	28.2	28.2	28.22	28.2	4,573
August 27, 2025	28.13	28.15	28.15	28.15	28.13	870
August 26, 2025	28.09	28.12	28.12	28.12	28.09	8,692
August 22, 2025	28.03	28.13	28.13	28.13	28.03	4,358
August 21, 2025	27.99	27.99	27.99	27.99	27.99	0
August 20, 2025	28.03	28.05	28.05	28.05	28.02	6,552
August 19, 2025	28.02	28.02	28.02	28.02	28.02	0
August 18, 2025	28.03	27.96	27.96	28.03	27.96	4,390
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

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