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
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
November 25, 2025	37.17	36.99	36.99	37.17	36.99	2
November 24, 2025	37.2	37.2	37.2	37.2	37.2	0
November 21, 2025	37.25	37.24	37.24	37.25	37.24	22
November 20, 2025	37.24	37.21	37.21	37.24	37.13	5
November 19, 2025	37.09	37.23	37.23	37.23	37.09	76
November 18, 2025	37.03	37.03	37.03	37.03	37.03	0
November 17, 2025	36.92	36.92	36.92	36.92	36.92	3
November 14, 2025	37	36.96	36.96	37.01	36.96	50
November 13, 2025	37.02	36.85	36.85	37.02	36.85	1
November 12, 2025	37.06	37.06	37.06	37.06	37.06	0
November 11, 2025	37.02	36.94	36.94	37.02	36.94	30
November 10, 2025	36.94	36.94	36.94	36.94	36.88	6,908
November 07, 2025	37.07	36.96	36.96	37.08	36.99	35
November 05, 2025	37.24	37.24	37.24	37.24	37.24	0
November 04, 2025	36.99	37.24	37.24	37.11	36.99	18
November 03, 2025	37.02	36.94	36.94	37.05	36.94	6,782
October 31, 2025	36.96	36.97	36.97	36.96	36.96	1
October 30, 2025	36.79	36.95	36.95	36.95	36.79	2,506
October 29, 2025	36.74	36.74	36.74	36.74	36.74	0
October 28, 2025	36.62	36.62	36.62	36.62	36.62	0
October 27, 2025	36.48	36.48	36.48	36.48	36.48	0
October 24, 2025	36.51	36.51	36.51	36.51	36.51	0
October 23, 2025	36.51	36.51	36.51	36.51	36.51	0
October 22, 2025	36.53	36.38	36.38	36.53	36.38	0
October 21, 2025	36.3	36.38	36.38	36.38	36.28	295
October 20, 2025	36.25	36.21	36.21	36.27	36.19	16
October 17, 2025	36.21	36.31	36.31	36.31	36.21	0
October 16, 2025	36.22	36.19	36.19	36.22	36.19	1,259
October 15, 2025	36.4	36.27	36.27	36.55	36.27	197
October 14, 2025	36.63	36.53	36.53	36.63	36.53	130
October 13, 2025	36.42	36.42	36.42	36.42	36.42	198
October 10, 2025	36.47	36.34	36.34	36.47	36.34	106
October 09, 2025	36.36	36.46	36.46	36.46	36.36	2,520
October 08, 2025	36.22	36.15	36.15	36.22	36.15	4
October 07, 2025	36.05	36.05	36.05	36.05	36.05	0
October 06, 2025	36.02	35.96	35.96	36.03	35.96	4
October 03, 2025	36.07	35.97	35.97	36.07	36.02	0
October 02, 2025	35.97	36.12	36.12	36.12	35.96	17
October 01, 2025	35.95	35.95	35.95	35.95	35.95	0
September 30, 2025	36.01	36.01	36.01	36.01	36.01	0
September 29, 2025	36.02	36.01	36.01	36.02	36.01	3
September 26, 2025	36.18	36.06	36.06	36.18	36.06	280
September 25, 2025	35.92	36.22	36.22	36.22	35.92	0
September 24, 2025	35.93	35.97	35.97	35.97	35.93	10
September 23, 2025	35.8	35.8	35.8	35.8	35.8	0
September 22, 2025	35.93	35.83	35.83	35.93	35.83	5
September 19, 2025	35.87	35.91	35.91	35.91	35.87	0
September 18, 2025	35.65	35.71	35.71	35.71	35.53	4,392
September 17, 2025	35.51	35.44	35.44	35.51	35.44	985
September 16, 2025	35.49	35.49	35.49	35.49	35.49	0
September 15, 2025	35.59	35.59	35.59	35.59	35.59	0
September 12, 2025	35.73	35.69	35.69	35.73	35.69	8
September 11, 2025	35.67	35.67	35.67	35.67	35.67	0
September 10, 2025	35.72	35.72	35.72	35.72	35.72	0
September 09, 2025	35.74	35.74	35.74	35.74	35.74	0

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