SPDR Russell 2000 US Small Cap UCITS ETF - R2US.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	69.01	68.95	68.95	69.8	68.5	18,286
September 04, 2025	68.25	68.49	68.49	68.49	68.13	22,574
September 03, 2025	67.69	68.06	68.06	68.57	67.69	422,622
September 02, 2025	68.52	67.69	67.69	68.54	67.39	109,072
September 01, 2025	68.51	68.6	68.6	68.68	68.37	15,993
August 29, 2025	68.89	68.42	68.42	69.13	68.35	244,363
August 28, 2025	69.11	68.69	68.69	69.39	68.68	56,203
August 27, 2025	68.34	68.72	68.72	68.78	68.11	39,696
August 26, 2025	67.6	68.24	68.24	68.38	67.44	68,199
August 22, 2025	65.89	68.44	68.44	68.59	65.88	78,133
August 21, 2025	65.68	65.71	65.71	65.78	65.29	117,661
August 20, 2025	65.8	65.65	65.65	65.96	65.23	13,259
August 19, 2025	66.3	66.22	66.22	66.65	66.19	20,869
August 18, 2025	66.17	66.38	66.38	66.49	66.14	20,650
August 15, 2025	66.9	66.14	66.14	67.14	65.88	48,406
August 14, 2025	67.25	66.28	66.28	67.4	66.17	16,854
August 13, 2025	66.2	66.86	66.86	66.87	66.2	28,869
August 12, 2025	64.36	65.57	65.57	65.57	64.22	31,545
August 11, 2025	64.58	64.17	64.17	64.63	64.13	73,979
August 08, 2025	64.36	64.22	64.22	64.57	64.15	21,439
August 07, 2025	64.38	63.88	63.88	65.19	63.87	20,867
August 06, 2025	64.82	64.31	64.31	64.92	64	30,582
August 05, 2025	64.3	63.91	63.91	64.47	63.68	70,361
August 04, 2025	62.87	63.53	63.53	63.8	62.87	52,935
August 01, 2025	63.81	62.41	62.41	63.82	61.79	35,841
July 31, 2025	64.38	64.33	64.33	64.65	64.13	46,125
July 30, 2025	65.08	65.19	65.19	65.41	65.04	45,865
July 29, 2025	65.42	64.87	64.87	65.8	64.87	24,494
July 28, 2025	65.84	65.28	65.28	65.94	65.23	37,590
July 25, 2025	65.29	65.08	65.08	65.38	64.88	10,869
July 24, 2025	65.86	65.51	65.51	65.93	65.51	120,412
July 23, 2025	65.52	65.67	65.67	65.86	65.36	48,585
July 22, 2025	64.51	64.89	64.89	64.96	64.28	31,977
July 21, 2025	65.09	65.33	65.33	65.4	65.04	6,894
July 18, 2025	65.48	65.05	65.05	65.7	64.91	20,660
July 17, 2025	64.35	65.22	65.22	65.22	64.18	73,011
July 16, 2025	63.51	63.73	63.73	64.35	63.46	68,154
July 15, 2025	65.12	64.48	64.48	65.38	64.4	18,751
July 14, 2025	64.15	64.77	64.77	64.88	64.03	43,834
July 11, 2025	65.3	64.88	64.88	65.3	64.74	22,756
July 10, 2025	65.02	65.51	65.51	65.61	64.98	74,228
July 09, 2025	64.45	64.68	64.68	65.02	64.34	34,620
July 08, 2025	64.32	64.47	64.47	64.66	64.14	30,316
July 07, 2025	64.63	64.37	64.37	64.97	64.26	49,429
July 04, 2025	64.67	64.43	64.43	64.8	64.2	10,378
July 03, 2025	64.81	65	65	65.37	64.69	33,000
July 02, 2025	64.11	63.97	63.97	64.29	63.45	154,780
July 01, 2025	62.8	63.49	63.49	63.49	62.53	93,683
June 30, 2025	63.16	62.96	62.96	63.41	62.91	55,386
June 27, 2025	62.99	63.14	63.14	63.31	62.81	34,988
June 26, 2025	61.92	62.29	62.29	62.49	61.85	45,448
June 25, 2025	62.54	61.93	61.93	62.63	61.86	31,558
June 24, 2025	62.57	62.49	62.49	62.58	61.95	28,041
June 23, 2025	60.8	61.08	61.08	61.45	60.54	47,492
June 20, 2025	60.92	61.07	61.07	61.91	60.79	124,357
June 19, 2025	60.86	60.19	60.19	60.93	60.19	28,129
June 18, 2025	60.86	61.46	61.46	61.55	60.6	46,714
June 17, 2025	60.96	61.19	61.19	61.34	60.78	20,786
June 16, 2025	61.12	61.48	61.48	61.7	61.12	15,302
June 13, 2025	60.59	61.22	61.22	61.4	60.58	55,273

SPDR Russell 2000 US Small Cap UCITS ETF (R2US.L) LSE