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
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
November 21, 2025	29.87	29.86	29.86	29.9	29.86	5,800
November 20, 2025	29.95	29.97	29.97	29.99	29.95	1,842
November 19, 2025	29.82	29.93	29.93	29.93	29.82	663
November 18, 2025	29.74	29.85	29.85	29.85	29.74	663
November 17, 2025	29.81	29.79	29.79	29.86	29.79	2,037
November 14, 2025	29.74	29.79	29.79	29.86	29.74	6
November 13, 2025	29.82	29.78	29.78	29.92	29.78	1,009
November 12, 2025	29.86	29.85	29.85	29.9	29.85	162
November 11, 2025	29.87	29.82	29.82	29.9	29.82	490
November 10, 2025	29.85	29.87	29.87	29.87	29.85	170
November 07, 2025	29.82	29.74	29.74	29.82	29.68	1,142
November 06, 2025	29.88	29.82	29.82	29.88	29.82	123
November 05, 2025	29.85	29.97	29.97	29.99	29.85	31
November 04, 2025	29.84	29.9	29.9	29.94	29.84	438
November 03, 2025	29.87	29.88	29.88	29.96	29.87	942
October 31, 2025	29.81	29.87	29.87	29.87	29.81	100
October 30, 2025	29.74	29.81	29.81	29.82	29.69	1,743
October 29, 2025	29.8	29.78	29.78	29.8	29.76	412
October 28, 2025	29.68	29.73	29.73	29.79	29.68	1,393
October 27, 2025	29.8	29.71	29.71	29.8	29.65	530
October 24, 2025	29.75	29.71	29.71	29.75	29.71	125
October 23, 2025	29.74	29.73	29.73	29.74	29.66	327
October 22, 2025	29.76	29.73	29.73	29.8	29.73	2,438
October 21, 2025	29.74	29.73	29.73	29.76	29.72	299
October 20, 2025	29.7	29.74	29.74	29.75	29.62	3,684
October 17, 2025	29.52	29.61	29.61	29.61	29.5	189
October 16, 2025	29.67	29.65	29.65	29.71	29.6	409

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