SPDR Bloomberg SASB U.S. Corporate ESG UCITS ETF - USCR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	30.75	30.73	30.73	30.75	30.71	2,044
February 18, 2026	30.73	30.74	30.74	30.74	30.72	231
February 17, 2026	30.8	30.73	30.73	30.8	30.73	54,121
February 16, 2026	30.76	30.79	30.79	30.79	30.76	3,244
February 13, 2026	30.35	30.75	30.75	30.75	30.35	2
February 12, 2026	30.62	30.66	30.66	30.68	30.62	4,583
February 11, 2026	30.47	30.56	30.56	30.56	30.47	11,371
February 10, 2026	30.56	30.61	30.61	30.61	30.55	8,138
February 09, 2026	30.66	30.47	30.47	30.66	30.47	23,139
February 06, 2026	30.72	30.47	30.47	30.72	30.47	380
February 05, 2026	30.35	30.47	30.47	30.47	30.35	1,020
February 04, 2026	30.36	30.35	30.35	30.39	30.35	3,768
February 03, 2026	30.41	30.36	30.36	30.41	30.36	988
February 02, 2026	30.64	30.44	30.44	30.64	30.41	8,341
January 30, 2026	30.43	30.43	30.43	30.45	30.42	17,043
January 29, 2026	30.41	30.43	30.43	30.43	30.39	52,249
January 28, 2026	30.43	30.44	30.44	30.44	30.43	11,087
January 27, 2026	30.46	30.47	30.47	30.47	30.46	9
January 26, 2026	30.5	30.5	30.5	30.5	30.48	2,533
January 23, 2026	30.49	30.44	30.44	30.51	30.44	185,011
January 22, 2026	30.63	30.45	30.45	30.63	30.42	9,267
January 21, 2026	30.52	30.35	30.35	30.52	30.24	7,280
January 20, 2026	30.21	30.25	30.25	30.26	30.2	6,988
January 19, 2026	30.12	30.29	30.29	30.33	30.12	1,124
January 16, 2026	30.46	30.43	30.43	30.46	30.43	400
January 15, 2026	30.49	30.5	30.5	30.53	30.48	33,012
January 14, 2026	30.44	30.52	30.52	30.52	30.44	1,610
January 13, 2026	30.39	30.44	30.44	30.47	30.37	3,121
January 12, 2026	30.34	30.39	30.39	30.41	30.34	19,868
January 09, 2026	30.55	30.41	30.41	30.55	30.36	3,001
January 08, 2026	30.43	30.37	30.37	30.43	30.35	2,306
January 07, 2026	30.4	30.45	30.45	30.45	30.4	61,674
January 06, 2026	30.35	30.31	30.31	30.35	30.31	12,462
January 05, 2026	30.29	30.37	30.37	30.37	30.29	4,734
January 02, 2026	30.37	30.29	30.29	30.37	30.28	9,099
December 31, 2025	30.4	30.5	30.5	30.5	30.4	1,406
December 30, 2025	30.4	30.44	30.44	30.44	30.36	20,753
December 29, 2025	30.72	30.44	30.44	30.72	30.38	5,127
December 24, 2025	30.34	30.35	30.35	30.35	30.34	2,257
December 23, 2025	30.24	30.29	30.29	30.29	30.23	20,496
December 22, 2025	30.27	30.31	30.31	30.31	30.26	19,831
December 19, 2025	30.33	30.32	30.32	30.33	30.32	822
December 18, 2025	30.29	30.35	30.35	30.36	30.29	79,386
December 17, 2025	30.25	30.25	30.25	30.29	30.24	7,446
December 16, 2025	30.21	30.26	30.26	30.26	30.21	34,362
December 15, 2025	30.24	30.24	30.24	30.24	30.24	3,318
December 12, 2025	30.09	30.18	30.18	30.28	30.09	951
December 11, 2025	30.22	30.36	30.36	30.36	30.22	1,142
December 10, 2025	30.22	30.29	30.29	30.29	30.22	20,310
December 09, 2025	30.22	30.23	30.23	30.25	30.22	17,795
December 08, 2025	30.41	30.27	30.27	30.41	30.27	710
December 05, 2025	30.28	30.28	30.28	30.28	30.28	0
December 04, 2025	30.38	30.33	30.33	30.38	30.33	6,222
December 03, 2025	30.39	30.39	30.39	30.43	30.39	1,405
December 02, 2025	30.34	30.39	30.39	30.39	30.32	3,109
December 01, 2025	30.33	30.3	30.3	30.33	30.3	1,988
November 28, 2025	30.42	30.42	30.42	30.42	30.42	0
November 27, 2025	30.45	30.49	30.49	30.49	30.41	102,270
November 26, 2025	30.4	30.47	30.47	30.47	30.4	7,920
November 25, 2025	30.42	30.45	30.45	30.45	30.42	5,017

SPDR Bloomberg SASB U.S. Corporate ESG UCITS ETF (USCR.L) LSE