SSgA SPDR Bloomberg Barclays 3-5 Year U.S. Treasury Bond UCITS ETF (LON:TRS5)
London · Delayed Price · Currency is GBP · Price in USD 28.56
+0.17 (0.60%)
Aug 1, 2025, 4:35 PM BST
LON:TRS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.53 | 28.56 | 28.53 | 28.56 | 28.56 | 0.60% | 2,113 |
| Jul 31, 2025 | 28.36 | 28.39 | 28.36 | 28.39 | 28.39 | 0.11% | 604 |
| Jul 30, 2025 | 28.40 | 28.40 | 28.36 | 28.36 | 28.36 | -0.07% | 2,864 |
| Jul 29, 2025 | 28.31 | 28.38 | 28.31 | 28.38 | 28.38 | 0.28% | 3,546 |
| Jul 28, 2025 | 28.32 | 28.32 | 28.30 | 28.30 | 28.30 | -0.07% | 4,000 |
| Jul 25, 2025 | 28.31 | 28.32 | 28.31 | 28.32 | 28.32 | -0.04% | 346 |
| Jul 24, 2025 | 28.30 | 28.33 | 28.30 | 28.33 | 28.33 | -0.14% | 11,384 |
| Jul 23, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.18% | - |
| Jul 22, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.14% | - |
| Jul 21, 2025 | 28.35 | 28.38 | 28.35 | 28.38 | 28.38 | 0.21% | 617 |
| Jul 18, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.18% | - |
| Jul 17, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.07% | - |
| Jul 16, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.21% | - |
| Jul 15, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.18% | - |
| Jul 14, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.07% | - |
| Jul 11, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.14% | - |
| Jul 10, 2025 | 28.32 | 28.32 | 28.30 | 28.30 | 28.30 | 0.07% | 13,492 |
| Jul 9, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.14% | - |
| Jul 8, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.07% | - |
| Jul 7, 2025 | 28.31 | 28.31 | 28.26 | 28.26 | 28.26 | -0.18% | 776 |
| Jul 4, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.04% | - |
| Jul 3, 2025 | 28.39 | 28.39 | 28.30 | 28.30 | 28.30 | -0.28% | 1,320 |
| Jul 2, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.04% | - |
| Jul 1, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.11% | - |
| Jun 30, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.11% | - |
| Jun 27, 2025 | 28.42 | 28.42 | 28.39 | 28.39 | 28.39 | -0.04% | 5,177 |
| Jun 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.25% | - |
| Jun 25, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.04% | - |
| Jun 24, 2025 | 28.29 | 28.34 | 28.29 | 28.34 | 28.34 | 0.14% | 311 |
| Jun 23, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.35% | - |
| Jun 20, 2025 | 28.16 | 28.20 | 28.16 | 28.20 | 28.20 | 0.04% | 430 |
| Jun 19, 2025 | 28.14 | 28.19 | 28.14 | 28.19 | 28.19 | -0.07% | 4,274 |
| Jun 18, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.28% | - |
| Jun 17, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | - |
| Jun 16, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.11% | - |
| Jun 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.28% | - |
| Jun 12, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.32% | - |
| Jun 11, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.25% | - |
| Jun 10, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | - |
| Jun 9, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.07% | - |
| Jun 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | - |
| Jun 5, 2025 | 28.21 | 28.21 | 28.15 | 28.15 | 28.15 | -0.07% | 8,900 |
| Jun 4, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.32% | - |
| Jun 3, 2025 | 28.10 | 28.10 | 28.08 | 28.08 | 28.08 | - | 2,024 |
| Jun 2, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.14% | - |
| May 30, 2025 | 28.08 | 28.12 | 28.08 | 28.12 | 28.12 | 0.14% | 7,150 |
| May 29, 2025 | 28.07 | 28.08 | 28.07 | 28.08 | 28.08 | 0.29% | 1,822 |
| May 28, 2025 | 27.97 | 28.00 | 27.97 | 28.00 | 28.00 | -0.11% | 2,028 |
| May 27, 2025 | 28.02 | 28.03 | 28.02 | 28.03 | 28.03 | 0.18% | 2,028 |
| May 23, 2025 | 28.04 | 28.04 | 27.98 | 27.98 | 27.98 | 0.14% | 2,028 |