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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	70.54	69.25	69.25	70.56	68.57	113,707
November 06, 2025	71.17	70.33	70.33	71.65	70.25	41,135
November 05, 2025	70.45	71.07	71.07	71.07	70.34	77,022
November 04, 2025	70.79	70.98	70.98	71.22	70.31	48,718
November 03, 2025	71.84	71.4	71.4	72.13	70.81	34,376
October 31, 2025	71.55	71.58	71.58	71.98	71.35	38,239
October 30, 2025	72.49	72.14	72.14	72.52	71.5	91,875
October 29, 2025	72.72	73.3	73.3	73.3	72.41	40,688
October 28, 2025	72.85	73.21	73.21	73.21	72.48	95,748
October 27, 2025	73.61	72.98	72.98	73.75	72.95	50,560
October 24, 2025	72.35	73.07	73.07	73.34	72.07	22,498
October 23, 2025	71.48	71.63	71.63	71.75	71.13	11,484
October 22, 2025	72.24	71.07	71.07	72.24	71.07	26,175
October 21, 2025	72.39	72.32	72.32	72.49	71.73	38,563
October 20, 2025	72	72.11	72.11	72.49	71.5	50,443
October 17, 2025	70.57	70.65	70.65	71.58	70.14	141,809
October 16, 2025	73.34	72.67	72.67	73.57	72.55	277,548
October 15, 2025	72.94	73.08	73.08	73.83	72.85	66,781
October 14, 2025	70.77	71.41	71.41	71.49	70.24	107,221
October 13, 2025	70.76	71.18	71.18	71.18	70.38	23,770
October 10, 2025	71.76	70.29	70.29	72.09	70.29	46,579
October 09, 2025	72.03	71.63	71.63	72.2	71.5	569,460
October 08, 2025	71.42	71.8	71.8	71.86	71.29	16,296
October 07, 2025	71.97	71.44	71.44	72.32	71.44	44,415
October 06, 2025	72.06	72.55	72.55	72.56	71.94	94,308
October 03, 2025	71.55	72.15	72.15	72.48	71.47	74,213
October 02, 2025	70.94	70.78	70.78	71.23	70.56	47,389
October 01, 2025	69.86	70.63	70.63	70.75	69.8	95,111
September 30, 2025	70.42	70.14	70.14	70.72	70.03	115,501
September 29, 2025	70.84	70.44	70.44	71.05	70.44	80,654
September 26, 2025	70.01	70.22	70.22	70.48	69.7	31,011
September 25, 2025	70.66	69.96	69.96	70.77	69.48	47,079
September 24, 2025	71.4	71.09	71.09	71.42	71.09	72,779
September 23, 2025	71.39	71.92	71.92	72.17	71.19	42,563
September 22, 2025	70.9	71.1	71.1	71.11	70.45	62,547
September 19, 2025	71.5	71.02	71.02	71.83	71.02	105,636
September 18, 2025	70.18	70.9	70.9	71.17	70.12	64,330
September 17, 2025	69.73	70.31	70.31	70.46	69.59	25,333
September 16, 2025	69.75	69.3	69.3	69.95	69.19	26,858
September 15, 2025	69.62	69.76	69.76	69.96	69.58	41,803
September 12, 2025	69.95	69.66	69.66	70.03	69.57	62,123
September 11, 2025	69.06	69.92	69.92	69.97	68.73	39,750
September 10, 2025	68.84	69	69	69.41	68.77	63,873
September 09, 2025	69.54	68.99	68.99	69.66	68.69	49,996
September 08, 2025	69.37	69.36	69.36	69.6	68.95	52,399
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

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