SPDR S&P U.S. Dividend Aristocrats ESG UCITS ETF - UEDV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	21.33	21.26	21.26	21.33	21.26	10,118
September 24, 2025	21.38	21.38	21.38	21.38	21.38	0
September 23, 2025	21.38	21.38	21.38	21.38	21.38	0
September 22, 2025	21.3	21.3	21.3	21.3	21.3	0
September 19, 2025	21.47	21.47	21.34	21.47	21.47	0
September 18, 2025	21.54	21.54	21.41	21.54	21.54	0
September 17, 2025	21.65	21.65	21.52	21.65	21.65	0
September 16, 2025	21.47	21.47	21.34	21.47	21.47	0
September 15, 2025	21.77	21.6	21.6	21.77	21.6	28
September 12, 2025	21.7	21.7	21.7	21.7	21.7	0
September 11, 2025	21.72	21.72	21.72	21.72	21.72	0
September 10, 2025	21.42	21.42	21.42	21.42	21.42	0
September 09, 2025	21.57	21.57	21.57	21.57	21.57	0
September 08, 2025	21.63	21.63	21.63	21.63	21.63	0
September 05, 2025	21.73	21.73	21.73	21.73	21.73	0
September 04, 2025	21.66	21.66	21.66	21.66	21.66	0
September 03, 2025	21.56	21.54	21.54	21.56	21.54	10
September 02, 2025	21.58	21.58	21.58	21.58	21.58	14
September 01, 2025	21.83	21.83	21.83	21.83	21.83	0
August 29, 2025	21.77	21.77	21.77	21.77	21.77	0
August 28, 2025	21.67	21.67	21.67	21.67	21.67	0
August 27, 2025	21.82	21.82	21.82	21.82	21.82	0
August 26, 2025	21.76	21.76	21.76	21.76	21.76	0
August 22, 2025	22.08	22.08	22.08	22.08	22.08	0
August 21, 2025	21.71	21.73	21.73	21.73	21.71	28
August 20, 2025	21.78	21.78	21.78	21.78	21.78	0
August 19, 2025	21.69	21.69	21.69	21.69	21.69	0
August 18, 2025	21.6	21.6	21.6	21.6	21.6	0
August 15, 2025	21.59	21.59	21.59	21.59	21.59	0
August 14, 2025	21.63	21.63	21.63	21.63	21.63	0
August 13, 2025	21.75	21.75	21.75	21.75	21.75	0
August 12, 2025	21.49	21.49	21.49	21.49	21.49	0
August 11, 2025	21.31	21.31	21.31	21.31	21.31	0
August 08, 2025	21.39	21.39	21.39	21.39	21.39	0
August 07, 2025	21.25	21.25	21.25	21.25	21.25	0
August 06, 2025	21.35	21.35	21.35	21.35	21.35	0
August 05, 2025	21.24	21.24	21.24	21.24	21.24	0
August 04, 2025	20.92	21.21	21.21	21.21	20.92	294
August 01, 2025	20.96	20.94	20.94	20.96	20.94	10,264
July 31, 2025	21.14	21.14	21.14	21.14	21.14	0
July 30, 2025	21.32	21.32	21.32	21.32	21.32	0
July 29, 2025	21.4	21.39	21.39	21.4	21.39	36
July 28, 2025	21.5	21.5	21.5	21.5	21.5	0
July 25, 2025	21.44	21.44	21.44	21.44	21.44	0
July 24, 2025	21.59	21.59	21.59	21.59	21.59	0
July 23, 2025	21.54	21.54	21.54	21.54	21.54	0
July 22, 2025	21.54	21.54	21.54	21.54	21.54	0
July 21, 2025	21.45	21.45	21.45	21.45	21.45	0
July 18, 2025	21.4	21.4	21.4	21.4	21.4	0
July 17, 2025	21.32	21.32	21.32	21.32	21.32	0
July 16, 2025	21.12	21.12	21.12	21.12	21.12	0
July 15, 2025	21.34	21.34	21.34	21.34	21.34	0
July 14, 2025	21.41	21.41	21.41	21.41	21.41	0
July 11, 2025	21.44	21.44	21.44	21.44	21.44	0
July 10, 2025	21.72	21.72	21.72	21.72	21.72	0
July 09, 2025	21.39	21.39	21.39	21.39	21.39	0
July 08, 2025	21.44	21.44	21.44	21.44	21.44	0
July 07, 2025	21.37	21.37	21.37	21.37	21.37	0
July 04, 2025	21.41	21.41	21.41	21.41	21.41	0
July 03, 2025	21.49	21.49	21.49	21.49	21.49	0

SPDR S&P U.S. Dividend Aristocrats ESG UCITS ETF (UEDV.L) LSE