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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.95	72.65	72.65	72.95	72.65	186
February 19, 2026	72.52	72.91	72.91	72.91	72.52	0
February 18, 2026	72.42	72.42	72.42	72.42	72.42	0
February 17, 2026	72.68	72.57	72.57	72.68	72.57	0
February 16, 2026	72.01	72.07	72.07	72.07	72.01	386
February 13, 2026	72.01	72.01	72.01	72.01	72.01	0
February 12, 2026	71.78	71.78	71.78	71.78	71.78	272
February 11, 2026	71.39	71.47	71.47	71.47	71.39	30
February 10, 2026	71.25	71.45	71.45	71.45	71.25	126
February 09, 2026	71.13	71.13	71.13	71.13	71.13	0
February 06, 2026	71.44	71.4	71.4	71.44	71.4	1,770
February 05, 2026	71.38	71.79	71.79	71.79	71.27	50
February 04, 2026	70.53	70.9	70.9	70.9	70.53	579
February 03, 2026	70.72	70.91	70.91	70.91	70.72	992
February 02, 2026	70.98	70.91	70.91	71.06	70.91	19
January 30, 2026	71.87	71.96	70.65	71.96	71.87	569
January 29, 2026	71.44	71.68	70.38	71.68	71.44	349
January 28, 2026	71.5	71.63	70.33	71.63	71.5	412
January 27, 2026	71.82	71.79	71.79	71.82	71.79	459
January 26, 2026	72.42	72.12	72.12	72.42	72.12	459
January 23, 2026	72.91	72.68	72.68	72.93	72.68	668
January 22, 2026	73.51	73.01	73.01	73.51	73.01	1,161
January 21, 2026	73.31	73.33	73.33	73.33	73.31	139
January 20, 2026	73.08	73.08	73.08	73.08	73.08	548
January 19, 2026	73.5	73.35	73.35	73.53	73.35	1,223
January 16, 2026	73.78	73.78	73.78	73.78	73.78	948
January 15, 2026	73.95	73.94	73.94	73.95	73.94	193
January 14, 2026	73.65	73.64	73.64	73.65	73.64	0
January 13, 2026	73.32	73.55	73.55	73.55	73.32	1,806
January 12, 2026	73.35	73.31	73.31	73.35	73.3	112
January 09, 2026	73.57	73.71	73.71	73.71	73.57	28
January 08, 2026	73.5	73.56	73.56	73.56	73.5	92
January 07, 2026	73.31	73.42	73.42	73.42	73.31	94
January 06, 2026	73.06	73.06	73.06	73.06	73.06	0
January 05, 2026	73.46	73.07	73.07	73.46	73.07	704
January 02, 2026	73.38	73.11	73.11	73.49	73.11	672
December 31, 2025	73.58	73.58	73.58	73.58	73.58	0
December 30, 2025	73.11	73.44	73.44	73.44	73.11	1,007
December 29, 2025	73.13	73.28	73.28	73.32	73.13	1,007
December 24, 2025	73.02	73.11	73.11	73.11	72.99	1,842
December 23, 2025	73.07	73.11	73.11	73.15	73.01	9,459
December 22, 2025	73.33	73.28	73.28	73.33	73.28	0
December 19, 2025	73.8	73.81	73.81	73.81	73.75	9
December 18, 2025	73.76	73.81	73.81	73.81	73.76	62
December 17, 2025	73.79	73.6	73.6	73.79	73.6	582
December 16, 2025	73.41	73.41	73.41	73.43	73.38	285
December 15, 2025	73.55	73.63	73.63	73.63	73.55	6
December 12, 2025	73.52	73.61	73.61	73.61	73.52	346
December 11, 2025	73.52	73.52	73.52	73.52	73.52	2,270
December 10, 2025	73.82	73.86	73.86	73.86	73.79	2,271
December 09, 2025	75.29	73.89	73.89	75.29	73.81	2,802
December 08, 2025	73.92	73.82	73.82	73.92	73.82	1,222
December 05, 2025	74.01	73.93	73.93	74.01	73.93	202
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

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