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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	70.05	71.11	71.11	71.21	69.88	14,316
November 24, 2025	69.12	69.75	69.75	69.81	68.71	17,893
November 21, 2025	66.99	68.14	68.14	68.14	66.64	63,080
November 20, 2025	68.79	68.65	68.65	69.82	68.55	47,014
November 19, 2025	68.21	68.15	68.15	68.99	68.15	27,000
November 18, 2025	67.63	68.14	68.14	68.14	67.35	57,512
November 17, 2025	69.52	68.98	68.98	69.74	68.68	65,006
November 14, 2025	69.1	69.45	69.45	69.56	68.13	37,683
November 13, 2025	71.2	70.07	70.07	71.25	69.9	44,144
November 12, 2025	71.33	71.31	71.31	71.93	71.08	64,769
November 11, 2025	71.09	71.03	71.03	71.27	70.86	153,767
November 10, 2025	71.09	71	71	71.55	70.8	31,559
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

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