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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	75.36	75.52	75.52	75.61	75.12	9,839
November 06, 2025	75.43	75.4	75.4	75.69	75.33	37,242
November 05, 2025	75.32	75.18	75.18	75.43	75.07	9,825
November 04, 2025	74.96	75.05	75.05	75.17	74.7	32,583
November 03, 2025	75.8	75.22	75.22	76.07	74.83	12,522
October 31, 2025	75.66	75.77	75.77	75.88	75.37	21,891
October 30, 2025	75.97	76.36	76.36	76.49	75.79	19,260
October 29, 2025	76.72	76.37	76.37	76.81	76.17	13,416
October 28, 2025	77.39	77.18	77.18	77.5	76.9	12,247
October 27, 2025	77.44	77.35	77.35	77.48	77.18	11,111
October 24, 2025	77.32	77.3	77.3	77.5	77.14	5,556
October 23, 2025	77.27	76.89	76.89	77.36	76.79	8,772
October 22, 2025	77.5	77.71	77.71	77.73	77.17	38,626
October 21, 2025	79.7	77.59	77.59	79.7	77.31	10,515
October 20, 2025	77.11	77.24	77.24	77.34	76.95	5,860
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

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