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
February 20, 2026	35.9	35.77	35.77	35.9	35.77	7
February 19, 2026	35.9	35.9	35.9	35.9	35.9	0
February 18, 2026	35.66	35.63	35.63	35.66	35.63	8
February 17, 2026	35.71	35.69	35.69	35.75	35.69	9
February 16, 2026	35.4	35.43	35.43	35.43	35.36	21
February 13, 2026	35.43	35.42	35.42	35.43	35.42	0
February 12, 2026	35.41	35.41	35.41	35.41	35.41	0
February 11, 2026	35.32	35.32	35.32	35.32	35.32	0
February 10, 2026	35.3	35.28	35.28	35.3	35.26	14
February 09, 2026	35.37	35.24	35.24	35.42	35.24	653
February 06, 2026	35.37	35.4	35.4	35.4	35.37	275
February 05, 2026	35.58	35.58	35.58	35.58	35.58	0
February 04, 2026	35.04	35.22	35.22	35.22	35.04	35
February 03, 2026	35.1	35.1	35.1	35.2	35.1	15,316
February 02, 2026	35.17	35.22	35.22	35.23	35.1	21
January 30, 2026	35.6	35.74	35.06	35.74	35.58	16,568
January 29, 2026	35.48	35.58	34.9	35.65	35.48	2,900
January 28, 2026	35.52	35.57	34.89	35.57	35.52	2,580
January 27, 2026	35.68	35.59	34.9	35.68	35.59	4
January 26, 2026	35.88	35.73	35.04	35.9	35.73	16
January 23, 2026	36.28	36.06	36.06	36.29	36.06	2,535
January 22, 2026	36.46	36.26	36.26	36.46	36.46	1
January 21, 2026	36.44	36.42	36.42	36.44	36.42	1
January 20, 2026	36.34	36.34	36.34	36.34	36.34	0
January 19, 2026	36.44	36.44	36.44	36.44	36.44	0
January 16, 2026	36.56	36.54	36.54	36.56	36.54	0
January 15, 2026	36.56	36.56	36.56	36.56	36.56	0
January 14, 2026	36.44	36.42	36.42	36.44	36.42	60
January 13, 2026	36.41	36.46	36.46	36.46	36.41	1,372
January 12, 2026	36.4	36.33	36.33	36.4	36.3	30
January 09, 2026	36.48	36.51	36.51	36.51	36.48	3
January 08, 2026	36.46	36.47	36.47	36.47	36.46	3
January 07, 2026	36.35	36.35	36.35	36.35	36.35	0
January 06, 2026	36.23	36.22	36.22	36.23	36.22	121
January 05, 2026	36.27	36.24	36.24	36.27	36.24	550
January 02, 2026	36.39	36.28	36.28	36.39	36.28	0
December 31, 2025	36.4	36.39	36.39	36.4	36.39	91
December 30, 2025	36.25	36.25	36.25	36.25	36.25	247
December 29, 2025	36.31	36.28	36.28	36.36	36.25	83
December 24, 2025	36.18	36.18	36.18	36.18	36.18	0
December 23, 2025	36.19	36.24	36.24	36.24	36.19	3,789
December 22, 2025	36.38	36.33	36.33	36.38	36.33	548
December 19, 2025	36.57	36.56	36.56	36.57	36.56	409
December 18, 2025	36.51	36.51	36.51	36.51	36.51	0
December 17, 2025	36.64	36.48	36.48	36.64	36.48	4
December 16, 2025	36.42	36.4	36.4	36.42	36.4	1,266
December 15, 2025	36.54	36.49	36.49	36.54	36.49	5
December 12, 2025	36.48	36.53	36.53	36.53	36.48	0
December 11, 2025	36.38	36.38	36.38	36.38	36.38	0
December 10, 2025	36.56	36.56	36.56	36.56	36.56	0
December 09, 2025	36.6	36.6	36.6	36.67	36.55	58
December 08, 2025	36.6	36.6	36.6	36.6	36.6	0
December 05, 2025	36.59	36.59	36.59	36.6	36.59	6
December 04, 2025	36.53	36.53	36.53	36.53	36.53	0
December 03, 2025	36.57	36.57	36.57	36.57	36.57	0
December 02, 2025	36.86	36.96	36.96	36.97	36.86	735
December 01, 2025	36.93	36.86	36.86	36.94	36.77	530
November 28, 2025	37	36.85	36.85	37	36.85	3
November 27, 2025	36.84	36.81	36.81	36.84	36.81	2,494
November 26, 2025	37.03	36.85	36.85	37.04	36.85	3,738

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