SPDR Bloomberg 1-3 Year U.S. Treasury Bond UCITS ETF - TSY3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	35.75	35.74	35.74	35.75	35.74	2
September 05, 2025	35.83	35.78	35.78	35.83	35.78	6,000
September 04, 2025	35.96	35.96	35.96	35.96	35.96	0
September 03, 2025	36.09	35.9	35.9	36.09	35.9	564
September 02, 2025	36.03	36.03	36.03	36.03	36.03	564
September 01, 2025	35.69	35.61	35.61	35.7	35.61	1,125
August 29, 2025	35.77	35.72	35.72	35.77	35.72	0
August 28, 2025	35.74	35.72	35.72	35.74	35.72	190
August 27, 2025	35.79	35.79	35.79	35.79	35.79	0
August 26, 2025	35.85	35.74	35.74	35.85	35.74	282
August 22, 2025	35.89	35.59	35.59	35.89	35.59	2,536
August 21, 2025	35.81	35.82	35.82	35.82	35.76	1,373
August 20, 2025	35.74	35.74	35.74	35.74	35.74	0
August 19, 2025	35.62	35.62	35.62	35.62	35.62	8
August 18, 2025	35.54	35.55	35.55	35.55	35.54	0
August 15, 2025	35.5	35.45	35.45	35.5	35.45	0
August 14, 2025	35.52	35.52	35.52	35.52	35.52	0
August 13, 2025	35.43	35.47	35.47	35.48	35.43	367
August 12, 2025	35.58	35.58	35.58	35.58	35.58	0
August 11, 2025	35.71	35.84	35.84	35.84	35.68	280
August 08, 2025	35.73	35.73	35.73	35.73	35.73	12,730
August 07, 2025	35.84	35.84	35.84	35.84	35.84	0
August 06, 2025	36.03	36.03	36.03	36.03	36.03	0
August 05, 2025	36.17	36.14	36.14	36.19	36.14	26
August 04, 2025	36.19	36.19	36.19	36.19	36.19	3,087
August 01, 2025	36.96	36.99	36.26	37.11	36.94	6,148
July 31, 2025	36.91	36.92	36.2	36.92	36.91	2,438
July 30, 2025	36.57	36.75	36.03	36.76	36.57	509
July 29, 2025	36.57	36.62	35.9	36.62	36.57	468
July 28, 2025	36.37	36.39	35.67	36.39	36.37	428
July 25, 2025	36.32	36.32	36.32	36.32	36.32	0
July 24, 2025	36	36.06	36.06	36.06	36	666
July 23, 2025	36.04	35.99	35.99	36.04	35.99	192
July 22, 2025	36.21	36.17	36.17	36.21	36.17	4
July 21, 2025	36.22	36.15	36.15	36.22	36.15	2,182
July 18, 2025	36.3	36.3	36.3	36.3	36.3	0
July 17, 2025	36.45	36.37	36.37	36.45	36.37	158
July 16, 2025	36.39	36.24	36.24	36.39	36.24	164
July 15, 2025	36.23	36.35	36.35	36.35	36.23	738
July 14, 2025	36.23	36.24	36.24	36.24	36.15	393
July 11, 2025	36.02	36.1	36.1	36.16	36.02	735
July 10, 2025	35.81	35.94	35.94	35.94	35.81	231
July 09, 2025	35.82	35.88	35.88	35.9	35.82	201
July 08, 2025	35.97	35.91	35.91	35.97	35.91	2
July 07, 2025	35.86	35.71	35.71	35.86	35.7	5,197
July 04, 2025	35.68	35.72	35.72	35.73	35.67	364
July 03, 2025	35.75	35.68	35.68	35.75	35.68	478
July 02, 2025	35.85	35.85	35.85	35.85	35.85	0
July 01, 2025	35.5	35.59	35.59	35.59	35.43	1,051
June 30, 2025	35.59	35.62	35.62	35.62	35.59	4
June 27, 2025	35.49	35.57	35.57	35.57	35.49	671
June 26, 2025	35.56	35.53	35.53	35.56	35.47	3,771
June 25, 2025	35.77	35.78	35.78	35.79	35.77	44
June 24, 2025	35.77	35.77	35.77	35.77	35.77	0
June 23, 2025	36.07	36.07	36.07	36.07	36.07	0
June 20, 2025	36.01	36.1	36.1	36.1	36.01	73
June 19, 2025	36.21	36.21	36.21	36.21	36.17	2,612
June 18, 2025	36.08	36.09	36.09	36.09	36.08	145
June 17, 2025	35.83	35.98	35.98	35.98	35.82	8,640
June 16, 2025	35.74	35.72	35.72	35.74	35.72	4

SPDR Bloomberg 1-3 Year U.S. Treasury Bond UCITS ETF (TSY3.L) LSE