Skip to main content
logo
SSgA SPDR Barclays 1-3 Year U.S. Treasury Bond UCITS ETF (LON:TRS3)
London flag London · Delayed Price · Currency is GBP · Price in USD
47.39
0.00 (-0.01%)
Sep 23, 2026, 9:47 AM GMT

LON:TRS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202647.3947.3947.3947.39--0.01%4,019
Sep 22, 202647.3947.3947.3947.3947.39--
Sep 21, 202647.3947.3947.3947.3947.390.03%-
Sep 18, 202647.4247.4247.4247.3847.38-0.11%38
Sep 17, 202647.4047.4047.4047.4347.43-0.07%346
Sep 16, 202647.4647.4647.4647.4647.460.08%-
Sep 15, 202647.4147.4147.4147.4247.42-0.03%2
Sep 14, 202647.4447.4447.4447.4447.44-0.01%-
Sep 11, 202647.4447.4447.4447.4447.44-0.14%-
Sep 10, 202647.5147.5147.5147.5147.51-0.17%-
Sep 9, 202647.6347.6347.6347.5947.59-0.06%3
Sep 8, 202647.6147.6147.6047.6247.620.03%3
Sep 7, 202647.6247.6247.6247.6047.60-0.03%151
Sep 4, 202647.6247.6247.6247.6247.62-0.06%-
Sep 3, 202647.6747.6747.6747.6547.650.15%-
Sep 2, 202647.5847.5847.5847.5847.58-0.02%-
Sep 1, 202647.6147.6147.6147.5947.59-0.05%150
Aug 28, 202647.6847.7047.6847.6147.61-0.18%1,284
Aug 27, 202647.6847.6847.6847.7047.700.02%1,284
Aug 26, 202647.7347.7347.7347.6947.69-0.02%-
Aug 25, 202647.7047.7047.7047.7047.700.06%-
Aug 24, 202647.6647.6647.6647.6747.670.05%-
Aug 21, 202647.7047.7147.6647.6447.64-0.06%6,708
Aug 20, 202647.6747.6747.6747.6747.670.01%-
Aug 19, 202647.6847.6847.6847.6747.67-0.01%455
Aug 18, 202647.6547.6647.6547.6747.670.01%72,449
Aug 17, 202647.6647.6647.6647.6747.67-0.01%3
Aug 14, 202647.6747.6747.6747.6747.67-0.01%-
Aug 13, 202647.6647.6647.6647.6847.680.13%5,006
Aug 12, 202647.6247.6247.6247.6247.620.06%5,006
Aug 11, 202647.5747.5747.5447.5947.590.01%116
Aug 10, 202647.6047.6047.6047.5847.58-0.04%210
Aug 7, 202647.5847.5947.5847.6047.600.08%33,252
Aug 6, 202647.6147.6147.6147.5647.56-0.01%1
Aug 5, 202647.5747.5747.5747.5747.57-0.03%-
Aug 4, 202647.5647.5647.5647.5847.580.15%1,289
Aug 3, 202647.4847.5547.4847.5147.510.04%1,289
Jul 31, 202648.4248.4248.4248.4247.49-0.06%-
Jul 30, 202648.4448.4448.4348.4547.520.18%-
Jul 29, 202648.3648.3648.3648.3647.44-0.10%-
Jul 28, 202648.4148.4148.4148.4147.490.09%-
Jul 27, 202648.3748.3748.3748.3747.440.02%1
Jul 24, 202648.3548.3548.2848.3647.430.12%126
Jul 23, 202648.3048.3648.3048.3047.37-0.06%13
Jul 22, 202648.3648.3648.3648.3347.40-0.10%103
Jul 21, 202648.4048.4048.4048.3847.45-0.04%8
Jul 20, 202648.3948.4148.3948.4047.47-0.11%6
Jul 17, 202648.4548.4548.4548.4547.530.07%1
Jul 16, 202648.4548.4548.4548.4247.49-20
Jul 15, 202648.4248.4248.4248.4247.490.07%-