SPDR Bloomberg U.S. Treasury Bond UCITS ETF - USTY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	73.96	73.94	73.94	74.02	73.94	8
December 03, 2025	74.62	74.07	74.07	74.62	74.07	555
December 02, 2025	74.78	74.83	74.83	74.83	74.78	264
December 01, 2025	74.84	74.65	74.65	74.85	74.49	160
November 28, 2025	74.99	74.83	74.83	75	74.83	23
November 27, 2025	74.99	74.89	74.89	74.99	74.54	1,195
November 26, 2025	75.26	74.9	74.9	75.27	74.9	2,365
November 25, 2025	75.46	75.22	75.22	75.46	75.22	500
November 24, 2025	75.51	75.5	75.5	75.56	75.47	5,049
November 21, 2025	75.49	75.48	75.48	75.8	75.48	25
November 20, 2025	75.37	75.38	75.38	75.38	75.22	4,311
November 19, 2025	75.03	75.39	75.39	75.39	74.99	1,238
November 18, 2025	74.95	74.97	74.97	74.97	74.95	6
November 17, 2025	74.73	74.73	74.73	74.73	74.73	0
November 14, 2025	74.92	74.86	74.86	75.09	74.86	61
November 13, 2025	74.74	74.74	74.74	74.74	74.74	534
November 12, 2025	74.87	75.21	75.21	75.22	74.87	436
November 11, 2025	74.86	74.93	74.93	75.02	74.86	462
November 10, 2025	74.72	74.84	74.84	74.84	74.7	398
November 07, 2025	75.18	74.95	74.95	75.18	74.95	398
November 06, 2025	75.25	75.25	75.25	75.25	75.25	0
November 05, 2025	75.68	75.35	75.35	75.7	75.35	686
November 04, 2025	75.02	75.56	75.56	75.56	75.02	232
November 03, 2025	75	74.86	74.86	75.05	74.82	7,799
October 31, 2025	75.12	74.98	75.12	75.12	74.98	800
October 30, 2025	74.5	75.02	75.02	75.02	74.5	2,831
October 29, 2025	74.92	74.83	74.83	75.03	74.78	10,119
October 28, 2025	74.63	74.6	74.6	74.63	74.59	13,567
October 27, 2025	74.07	74.25	74.25	74.25	74.07	808
October 24, 2025	74.21	74.18	74.18	74.21	74.18	10,137
October 23, 2025	74.22	74.33	74.33	74.33	74.22	126
October 22, 2025	74.47	74.38	74.38	74.47	74.38	3,184
October 21, 2025	74.01	74.07	74.07	74.09	73.97	24,310
October 20, 2025	73.68	73.71	73.71	73.77	73.68	33,207
October 17, 2025	73.74	73.86	73.86	73.86	73.74	75
October 16, 2025	73.55	73.55	73.55	73.55	73.55	0
October 15, 2025	74.04	73.78	73.78	74.04	73.78	0
October 14, 2025	74.32	74.2	74.2	74.55	74.2	223
October 13, 2025	73.81	73.86	73.86	73.93	73.81	409
October 10, 2025	73.85	73.75	73.75	73.98	73.75	296
October 09, 2025	73.36	73.72	73.72	73.72	73.36	0
October 08, 2025	73.16	73.22	73.22	73.22	73.16	27
October 07, 2025	72.91	72.94	72.94	72.94	72.91	142
October 06, 2025	72.89	72.66	72.66	72.89	72.66	550
October 03, 2025	72.82	72.82	72.82	72.82	72.82	0
October 02, 2025	72.74	73.21	73.21	73.21	72.74	158
October 01, 2025	72.8	72.8	72.8	72.8	72.8	0
September 30, 2025	72.93	72.9	72.9	72.93	72.9	237
September 29, 2025	72.9	72.9	72.9	72.9	72.9	0
September 26, 2025	72.9	72.92	72.92	72.92	72.9	137
September 25, 2025	72.77	73.14	73.14	73.18	72.77	476
September 24, 2025	72.7	72.8	72.8	72.82	72.69	164
September 23, 2025	72.47	72.38	72.38	72.47	72.38	3,238
September 22, 2025	72.52	72.44	72.44	72.52	72.44	13
September 19, 2025	72.59	72.59	72.59	72.59	72.59	0
September 18, 2025	72.07	72.27	72.27	72.27	72.07	659
September 17, 2025	72.2	72	72	72.2	72	193
September 16, 2025	72.04	72.02	72.02	72.04	72.01	84
September 15, 2025	72.26	72.29	72.29	72.26	72.26	137
September 12, 2025	72.55	72.34	72.34	72.55	72.34	314

SPDR Bloomberg U.S. Treasury Bond UCITS ETF (USTY.L) LSE