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
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
September 29, 2025	28.24	28.27	28.27	28.27	28.24	4,360
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

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