SPDR S&P US Dividend Aristocrats UCITS ETF - UDVD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	76.2	76.66	76.66	76.77	75.87	39,050
October 16, 2025	77.1	77.05	77.05	77.23	77.05	15,864
October 15, 2025	77.32	77.15	77.15	77.68	77.15	30,812
October 14, 2025	76.1	76.52	76.52	76.65	75.9	53,254
October 13, 2025	76.5	76.53	76.53	76.57	76.02	13,009
October 10, 2025	76.92	76.66	76.66	77.15	76.66	11,488
October 09, 2025	77.58	77.18	77.18	77.71	77.18	14,060
October 08, 2025	77.58	77.6	77.6	77.79	77.31	6,617
October 07, 2025	77.62	77.65	77.65	77.85	77.41	10,715
October 06, 2025	77.86	77.73	77.73	77.96	77.5	15,089
October 03, 2025	77.45	77.83	77.83	78.01	77.35	11,512
October 02, 2025	77.33	77.19	77.19	77.66	77.13	22,573
October 01, 2025	77.13	77.39	77.39	77.54	77.01	46,980
September 30, 2025	76.89	76.95	76.95	77.18	76.76	16,661
September 29, 2025	77.16	76.81	76.81	77.38	76.74	13,380
September 26, 2025	76.49	76.83	76.83	76.95	76.43	19,428
September 25, 2025	76.75	76.41	76.41	76.84	76.38	37,268
September 24, 2025	76.64	76.65	76.65	76.81	76.52	18,628
September 23, 2025	76.39	76.6	76.6	76.87	76.28	12,431
September 22, 2025	76.61	76.38	76.38	76.69	76.23	212,506
September 19, 2025	77.2	76.87	76.87	77.58	76.87	218,333
September 18, 2025	77.29	77.21	77.21	77.64	77.03	6,338
September 17, 2025	77.01	77.63	77.63	77.66	76.93	9,873
September 16, 2025	77.14	76.96	76.96	77.29	76.96	18,658
September 15, 2025	77.77	77.41	77.41	77.91	77.41	27,335
September 12, 2025	78.03	77.73	77.73	78.09	77.73	15,465
September 11, 2025	77.16	77.88	77.88	77.88	76.84	57,365
September 10, 2025	77.01	76.86	76.86	77.35	76.76	40,710
September 09, 2025	77.56	77.23	77.23	77.63	77.11	20,110
September 08, 2025	77.79	77.33	77.33	77.87	77.05	12,765
September 05, 2025	77.95	77.84	77.84	78.32	77.65	9,443
September 04, 2025	77.46	77.65	77.65	77.7	77.44	9,416
September 03, 2025	77.29	77.18	77.18	77.49	77.12	15,803
September 02, 2025	78.09	77.45	77.45	78.16	77.35	82,714
September 01, 2025	78.11	78.13	78.13	78.25	77.98	20,162
August 29, 2025	77.87	77.99	77.99	78.29	77.84	9,275
August 28, 2025	78.6	77.75	77.75	78.74	77.74	167,120
August 27, 2025	78.08	78.18	78.18	78.45	77.95	15,397
August 26, 2025	78.11	78.05	78.05	78.32	77.96	26,817
August 22, 2025	78	79.1	79.1	79.11	77.92	21,964
August 21, 2025	78.08	78.06	78.06	78.15	77.84	32,928
August 20, 2025	77.98	78.1	78.1	78.69	77.87	47,891
August 19, 2025	77.41	77.86	77.86	78.07	77.1	10,865
August 18, 2025	77.88	77.45	77.45	77.88	77.33	8,881
August 15, 2025	77.84	77.33	77.33	77.85	77.28	12,235
August 14, 2025	78.07	77.53	77.53	78.21	77.4	22,526
August 13, 2025	77.14	77.74	77.74	77.75	77.07	20,751
August 12, 2025	76.68	76.88	76.88	77	76.47	11,828
August 11, 2025	76.94	76.33	76.33	77.01	76.33	49,304
August 08, 2025	76.64	76.7	76.7	77	76.63	10,206
August 07, 2025	76.48	76.25	76.25	76.92	76.25	38,255
August 06, 2025	76.54	76.62	76.62	76.69	76.23	26,615
August 05, 2025	76.23	76.25	76.25	76.41	76.06	15,862
August 04, 2025	75.56	76.06	76.06	76.09	75.47	14,105
August 01, 2025	75.62	75.09	75.09	75.73	74.93	39,403
July 31, 2025	75.83	75.97	75.97	76.24	75.63	56,272
July 30, 2025	76.96	76.57	76.57	77.34	76.57	12,725
July 29, 2025	76.77	76.73	76.73	76.94	76.45	18,178
July 28, 2025	77.47	77.06	77.06	77.66	76.78	15,052
July 25, 2025	77.24	76.91	76.91	77.4	76.83	6,001

SPDR S&P US Dividend Aristocrats UCITS ETF (UDVD.L) LSE