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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.63	77.3	77.3	78.18	76.82	31,198
February 19, 2026	77.36	77.45	77.45	77.47	76.62	141,139
February 18, 2026	77.8	77.84	77.84	78.2	76.75	75,731
February 17, 2026	76.59	76.9	76.9	77.26	75.92	92,670
February 16, 2026	77.14	76.78	76.78	77.35	76.78	16,324
February 13, 2026	75.99	77.39	77.39	77.5	75.75	103,883
February 12, 2026	78.11	76.17	76.17	78.32	76.04	46,251
February 11, 2026	78.21	77.17	77.17	78.82	76.84	63,559
February 10, 2026	78.24	78.52	78.52	78.6	78.01	25,472
February 09, 2026	77.64	78.31	78.31	78.32	77.12	21,586
February 06, 2026	75.38	77.26	77.26	77.26	75.29	71,020
February 05, 2026	76.45	75.81	75.81	76.62	75.22	54,790
February 04, 2026	77.2	76.4	76.4	77.42	76.19	443,337
February 03, 2026	76.87	76.9	76.9	77.58	76.8	74,973
February 02, 2026	75.12	76.99	76.99	77.09	75.11	93,122
January 30, 2026	76.1	75.93	75.93	77.09	75.8	47,040
January 29, 2026	77.22	76.53	76.53	77.69	76.07	34,204
January 28, 2026	77.87	77.16	77.16	78.1	77.08	48,769
January 27, 2026	77.68	77.47	77.47	77.68	77.07	84,825
January 26, 2026	77.49	77.34	77.34	78.08	77.21	138,215
January 23, 2026	79.19	78.13	78.13	79.23	78.11	51,522
January 22, 2026	78.58	79.43	79.43	79.58	78.58	117,354
January 21, 2026	77.28	77.94	77.94	78.22	76.82	74,301
January 20, 2026	76.7	77.51	77.51	77.55	76.13	48,355
January 19, 2026	77.07	76.92	76.92	77.24	76.64	47,151
January 16, 2026	78.12	78.12	78.12	78.16	77.61	65,280
January 15, 2026	77.24	78.22	78.22	78.22	77.13	65,802
January 14, 2026	76.66	76.81	76.81	76.83	76.23	32,039
January 13, 2026	76.52	76.57	76.57	77.13	76.36	28,116
January 12, 2026	75.94	76.44	76.44	76.44	75.7	84,056
January 09, 2026	75.73	76.34	76.34	76.5	75.62	47,052
January 08, 2026	74.54	75.53	75.53	75.57	74.48	75,343
January 07, 2026	75.08	74.88	74.88	75.21	74.4	33,875
January 06, 2026	73.99	74.09	74.09	74.27	73.73	40,757
January 05, 2026	72.79	73.7	73.7	73.91	72.71	34,195
January 02, 2026	72.43	72.54	72.54	72.73	72.02	19,528
December 31, 2025	72.46	72.6	72.6	72.6	72.29	6,818
December 30, 2025	73.11	73.03	73.03	73.38	72.85	28,363
December 29, 2025	73.69	73.16	73.16	73.77	73.12	52,296
December 24, 2025	73.75	73.9	73.9	73.9	73.7	7,598
December 23, 2025	74.22	73.78	73.78	74.35	73.73	48,954
December 22, 2025	73.61	74.58	74.58	74.66	73.54	29,071
December 19, 2025	72.94	73.56	73.56	73.56	72.92	41,397
December 18, 2025	72.66	73.26	73.26	73.63	72.62	49,970
December 17, 2025	73.36	72.85	72.85	73.78	72.85	50,115
December 16, 2025	73.3	73.22	73.22	73.88	73.2	106,216
December 15, 2025	74.43	73.71	73.71	74.83	73.7	47,154
December 12, 2025	75.51	74.28	74.28	75.6	74.28	45,030
December 11, 2025	74.29	74.89	74.89	74.92	74.18	40,949
December 10, 2025	73.35	73.68	73.68	73.71	73.17	28,199
December 09, 2025	73.27	73.86	73.86	73.86	73.06	47,560
December 08, 2025	73.45	73.52	73.52	73.85	73.32	79,577
December 05, 2025	73.55	73.27	73.27	73.73	73.27	22,810
December 04, 2025	72.98	73.35	73.35	73.42	72.63	54,160
December 03, 2025	71.86	72.48	72.48	72.48	71.7	48,385
December 02, 2025	71.82	71.76	71.76	72.28	71.66	72,101
December 01, 2025	71.93	72.03	72.03	72.26	71.63	46,216
November 28, 2025	71.11	72.52	72.52	72.99	71.11	34,810
November 27, 2025	72.15	72.12	72.12	72.26	72.02	23,081
November 26, 2025	71.76	72.12	72.12	72.12	71.48	42,403

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