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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.07	57.94	57.94	58.37	57.6	14,439
December 03, 2025	58.1	57.98	57.98	58.3	57.89	16,954
December 02, 2025	58.45	58.21	58.21	58.87	58.09	15,628
December 01, 2025	58.52	58.72	58.72	58.84	58.4	15,076
November 28, 2025	58.97	58.75	58.75	58.97	58.17	5,613
November 27, 2025	58.55	58.43	58.43	58.63	58.42	6,527
November 26, 2025	58.61	58.61	58.61	58.67	58.22	7,796
November 25, 2025	58.03	58.32	58.32	58.38	57.91	13,654
November 24, 2025	58.41	58.14	58.14	58.45	57.95	19,395
November 21, 2025	57.52	58.22	58.22	58.22	57.51	34,142
November 20, 2025	57.74	57.8	57.8	57.99	57.7	35,371
November 19, 2025	57.8	57.67	57.67	58.05	57.62	14,452
November 18, 2025	57.51	57.71	57.71	57.79	57.41	9,703
November 17, 2025	58	57.87	57.87	58.13	57.83	22,924
November 14, 2025	58.26	58.09	58.09	58.46	57.87	27,230
November 13, 2025	58.54	58.41	58.41	58.57	58.29	13,955
November 12, 2025	58.35	58.52	58.52	58.75	58.03	18,338
November 11, 2025	57.82	57.99	57.99	58.05	57.68	13,081
November 10, 2025	57.52	57.27	57.27	57.73	57.25	32,151
November 07, 2025	57.36	57.37	57.37	57.53	57.16	10,328
November 06, 2025	57.67	57.56	57.56	57.88	57.5	23,523
November 05, 2025	57.77	57.65	57.65	57.9	57.63	12,911
November 04, 2025	57.2	57.52	57.52	57.77	57.13	23,963
November 03, 2025	57.65	57.21	57.21	57.91	57	21,087
October 31, 2025	57.43	57.71	57.71	57.78	57.41	10,752
October 30, 2025	57.62	57.98	57.98	58.15	57.47	11,374
October 29, 2025	57.95	57.74	57.74	58.21	57.61	10,845
October 28, 2025	58.07	58.09	58.09	58.48	58.01	18,373
October 27, 2025	58.17	58.02	58.02	58.2	57.86	43,306
October 24, 2025	58	58.17	58.17	58.36	57.87	9,556
October 23, 2025	57.98	57.73	57.73	58.14	57.64	8,578
October 22, 2025	58.16	58.12	58.12	58.21	57.83	27,832
October 21, 2025	57.86	57.96	57.96	58.14	57.77	17,280
October 20, 2025	57.51	57.55	57.55	57.7	57.31	25,298
October 17, 2025	56.69	57.24	57.24	57.3	56.38	43,912
October 16, 2025	57.54	57.38	57.38	57.56	57.34	18,500
October 15, 2025	57.9	57.58	57.58	58.17	57.58	12,758
October 14, 2025	57.36	57.56	57.56	57.68	57.16	59,734
October 13, 2025	57.33	57.41	57.41	57.44	56.95	33,946
October 10, 2025	57.93	57.42	57.42	58.17	57.39	11,018
October 09, 2025	58.05	58.05	58.05	58.18	57.6	23,534
October 08, 2025	57.84	57.88	57.88	57.94	57.58	23,669
October 07, 2025	57.62	57.77	57.77	58.12	57.6	15,111
October 06, 2025	58.08	57.71	57.71	58.09	57.54	36,373
October 03, 2025	57.59	57.75	57.75	57.99	57.49	9,394
October 02, 2025	57.38	57.54	57.54	57.77	57.29	26,203
October 01, 2025	57.31	57.4	57.4	57.42	57.19	14,428
September 30, 2025	57.26	57.27	57.27	57.55	57.09	25,169
September 29, 2025	57.49	57.23	57.23	57.63	57.09	45,997
September 26, 2025	57.25	57.29	57.29	57.49	57.03	12,426
September 25, 2025	56.99	57.25	57.25	57.35	56.97	41,918
September 24, 2025	56.77	57	57	57.24	56.76	15,537
September 23, 2025	56.51	56.66	56.66	56.8	56.44	9,243
September 22, 2025	56.8	56.57	56.57	56.9	56.44	12,529
September 19, 2025	57.17	57.05	57.05	57.48	57.05	13,435
September 18, 2025	56.88	56.97	56.97	57.11	56.72	19,138
September 17, 2025	56.49	56.79	56.79	56.85	56.35	10,591
September 16, 2025	56.63	56.4	56.4	56.72	56.33	14,851
September 15, 2025	57.31	56.96	56.96	57.36	56.96	15,576
September 12, 2025	57.55	57.38	57.38	57.67	57.35	23,289

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