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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	57.08	57.38	57.38	57.46	56.91	11,294
September 10, 2025	56.95	56.72	56.72	57.07	56.61	18,481
September 09, 2025	57.15	57.07	57.07	57.23	56.9	10,591
September 08, 2025	57.54	57.13	57.13	57.65	56.88	12,385
September 05, 2025	57.88	57.47	57.47	57.97	57.47	14,303
September 04, 2025	57.66	57.79	57.79	57.86	57.57	9,007
September 03, 2025	57.79	57.39	57.39	57.98	57.37	173,340
September 02, 2025	57.71	57.85	57.85	58.35	57.71	43,315
September 01, 2025	57.77	57.69	57.69	57.86	57.58	11,383
August 29, 2025	57.71	57.72	57.72	58.19	57.67	8,860
August 28, 2025	58.22	57.56	57.56	58.36	57.5	696,949
August 27, 2025	57.99	58.05	58.05	58.34	57.92	9,879
August 26, 2025	58.06	57.84	57.84	58.09	57.78	8,717
August 22, 2025	58.23	58.43	58.43	58.77	58.14	7,259
August 21, 2025	58.12	58.15	58.15	58.16	57.82	10,856
August 20, 2025	57.81	58.04	58.04	58.41	57.66	37,111
August 19, 2025	57.1	57.7	57.7	57.89	57.07	13,032
August 18, 2025	56.95	57.28	57.28	57.43	56.95	3,843
August 15, 2025	57.43	57.05	57.05	57.48	56.95	6,666
August 14, 2025	57.55	57.25	57.25	57.74	57.14	71,631
August 13, 2025	57.02	57.3	57.3	57.33	56.94	19,297
August 12, 2025	56.94	56.92	56.92	57.23	56.77	8,173
August 11, 2025	57.13	56.89	56.89	57.43	56.89	5,317
August 08, 2025	57.07	57.04	57.04	57.3	56.99	13,692
August 07, 2025	57.19	56.85	56.85	57.54	56.85	28,582
August 06, 2025	57.54	57.39	57.39	57.63	57.21	9,900
August 05, 2025	57.38	57.29	57.29	57.55	57.19	15,440
August 04, 2025	56.88	57.24	57.24	57.24	56.71	42,080
August 01, 2025	57.29	56.66	56.66	57.5	56.19	38,590
July 31, 2025	57.14	57.41	57.41	57.8	57.03	35,980
July 30, 2025	57.64	57.63	57.63	58.12	57.31	18,350
July 29, 2025	57.59	57.54	57.54	57.79	57.48	9,265
July 28, 2025	57.75	57.5	57.5	57.85	57.23	10,360
July 25, 2025	57.26	57.24	57.24	57.53	57.14	8,369
July 24, 2025	56.89	57.14	57.14	57.25	56.88	42,419
July 23, 2025	57.24	56.89	56.89	57.64	56.82	14,992
July 22, 2025	56.83	57.08	57.08	57.34	56.65	6,680
July 21, 2025	57.14	57	57	57.27	56.94	17,382
July 18, 2025	57.36	57.03	57.03	57.36	57.02	48,190
July 17, 2025	56.86	56.97	56.97	57.15	56.71	45,963
July 16, 2025	56.39	56.16	56.16	56.9	56.07	10,670
July 15, 2025	57.1	56.87	56.87	57.44	56.84	34,257
July 14, 2025	56.8	56.91	56.91	56.95	56.5	8,269
July 11, 2025	56.89	56.74	56.74	56.94	56.6	11,536
July 10, 2025	56.19	57.07	57.07	57.17	56.11	4,980
July 09, 2025	56.18	56.14	56.14	56.48	56.04	11,236
July 08, 2025	55.85	56.38	56.38	56.54	55.77	11,601
July 07, 2025	56.31	55.94	55.94	56.46	55.92	9,419
July 04, 2025	55.92	56.01	56.01	56.1	55.84	4,527

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