SPDR Bloomberg Emerging Markets Local Bond USD Base CCY Hdg to EUR UCITS ETF Acc - SPFA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.52	30.52	30.52	30.52	30.48	225
February 19, 2026	30.44	30.47	30.47	30.52	30.44	1,445
February 18, 2026	30.42	30.48	30.48	30.48	30.42	1,660
February 17, 2026	30.47	30.41	30.41	30.47	30.41	1,040
February 16, 2026	30.4	30.38	30.38	30.45	30.38	233
February 13, 2026	30.37	30.34	30.34	30.38	30.31	9,901
February 12, 2026	30.29	30.32	30.32	30.39	30.28	746
February 11, 2026	30.13	30.23	30.23	30.3	30.13	677
February 10, 2026	30.07	30.11	30.11	30.15	30.07	677
February 09, 2026	30.06	30.11	30.11	30.11	30.06	772
February 06, 2026	30.06	30.23	30.23	30.23	30.06	103
February 05, 2026	30.18	30.16	30.16	30.24	30.14	845
February 04, 2026	30.17	30.18	30.18	30.23	30.16	1,062
February 03, 2026	30.2	30.31	30.31	30.32	30.2	8,572
February 02, 2026	29.93	30.13	30.13	30.17	29.93	126
January 30, 2026	29.93	30.03	30.03	30.04	29.9	6,298
January 29, 2026	29.99	29.96	29.96	30.03	29.96	240
January 28, 2026	29.94	30	30	30.01	29.9	961
January 27, 2026	30	29.9	29.9	30.01	29.9	3,542
January 26, 2026	30.04	30.02	30.02	30.06	30	1,939
January 23, 2026	30.1	30.08	30.08	30.17	30.08	3,334
January 22, 2026	30.11	30.07	30.07	30.25	30.07	1,182
January 21, 2026	29.94	30	30	30.16	29.93	1,339
January 20, 2026	30.01	29.9	29.9	30.01	29.9	1,109
January 19, 2026	30.15	30.16	30.16	30.16	30.13	718
January 16, 2026	30.29	30.27	30.27	30.31	30.25	718
January 15, 2026	30.21	30.34	30.34	30.34	30.21	1,727
January 14, 2026	30.21	30.2	30.2	30.21	30.19	2,737
January 13, 2026	30.12	30.17	30.17	30.21	30.07	2,125
January 12, 2026	30.17	30.12	30.12	30.17	30.12	1,526
January 09, 2026	30.13	30.23	30.23	30.24	30.13	1,074
January 08, 2026	30.13	30.18	30.18	30.19	30.13	1,074
January 07, 2026	30.2	30.17	30.17	30.2	30.15	1,443
January 06, 2026	30.03	30.2	30.2	30.2	30.03	4,852
January 05, 2026	29.96	30	30	30.1	29.96	8,419
January 02, 2026	29.95	29.94	29.94	30	29.94	1,344
December 30, 2025	29.77	29.85	29.85	29.85	29.77	26
December 29, 2025	29.71	29.82	29.82	29.97	29.71	16,001
December 23, 2025	29.61	29.67	29.67	29.67	29.55	823
December 22, 2025	29.73	29.66	29.66	29.77	29.66	420
December 19, 2025	29.67	29.77	29.77	29.77	29.67	883
December 18, 2025	29.67	29.66	29.66	29.74	29.66	681
December 17, 2025	29.7	29.61	29.61	29.7	29.61	2,602
December 16, 2025	29.61	29.64	29.64	29.66	29.61	2,602
December 15, 2025	29.66	29.7	29.7	29.7	29.62	2,317
December 12, 2025	29.63	29.61	29.61	29.66	29.61	512
December 11, 2025	29.55	29.63	29.63	29.63	29.55	501
December 10, 2025	29.73	29.71	29.71	29.78	29.7	1,405
December 09, 2025	29.76	29.8	29.8	29.8	29.76	729
December 08, 2025	29.8	29.84	29.84	29.84	29.8	819
December 05, 2025	29.91	29.87	29.87	29.95	29.87	819
December 04, 2025	29.82	29.86	29.86	29.86	29.77	3,756
December 03, 2025	29.83	29.84	29.84	29.88	29.81	2
December 02, 2025	29.85	29.86	29.86	29.9	29.84	1,034
December 01, 2025	29.88	29.87	29.87	29.88	29.86	3,465
November 28, 2025	29.91	29.91	29.91	29.98	29.87	317
November 27, 2025	29.9	29.91	29.91	29.98	29.9	855
November 26, 2025	29.89	29.89	29.89	29.89	29.89	3,534
November 25, 2025	29.96	29.92	29.92	30.01	29.89	3,534
November 24, 2025	29.94	29.91	29.91	29.94	29.81	346

SPDR Bloomberg Emerging Markets Local Bond USD Base CCY Hdg to EUR UCITS ETF Acc (SPFA.DE) XETRA