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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.63	63.19	63.19	63.64	63.14	29,121
February 19, 2026	63.21	63.45	63.45	63.72	63.07	13,943
February 18, 2026	63.02	63.03	63.03	63.26	62.94	15,955
February 17, 2026	63.29	63.11	63.11	63.79	63.01	25,125
February 16, 2026	63.01	63.2	63.2	63.2	62.9	22,181
February 13, 2026	62.46	63.06	63.06	63.08	62.36	9,219
February 12, 2026	62.86	62.85	62.85	63.05	62.83	7,399
February 11, 2026	62.28	62.78	62.78	62.84	62.21	38,317
February 10, 2026	61.89	62.28	62.28	62.28	61.71	75,904
February 09, 2026	62.34	61.78	61.78	62.47	61.74	24,909
February 06, 2026	62.11	62.16	62.16	62.51	61.92	26,225
February 05, 2026	61.75	62.08	62.08	62.36	61.7	7,337
February 04, 2026	60.67	61.66	61.66	61.66	60.57	31,181
February 03, 2026	60.09	60.74	60.74	60.89	60.06	9,433
February 02, 2026	59.77	60.25	60.25	60.45	59.74	15,610
January 30, 2026	58.93	59.36	59.36	59.54	58.78	12,022
January 29, 2026	58.8	59.11	59.11	59.37	58.74	28,583
January 28, 2026	58.96	59.09	59.09	59.31	58.81	23,275
January 27, 2026	59.29	58.95	58.95	59.37	58.86	13,122
January 26, 2026	59.42	59.2	59.2	59.63	59.16	11,181
January 23, 2026	60.32	59.55	59.55	60.37	59.55	7,819
January 22, 2026	60.57	60.41	60.41	60.97	60.33	19,152
January 21, 2026	59.85	60.19	60.19	60.26	59.77	11,091
January 20, 2026	59.77	59.83	59.83	60.2	59.5	29,435
January 19, 2026	60.23	60	60	60.42	60	9,163
January 16, 2026	60.55	60.42	60.42	60.65	60.24	48,543
January 15, 2026	60.16	60.58	60.58	60.59	60.08	16,493
January 14, 2026	59.39	59.95	59.95	59.95	59.23	29,118
January 13, 2026	59.11	59.24	59.24	59.56	58.92	11,443
January 12, 2026	59.01	59.1	59.1	59.11	58.8	11,586
January 09, 2026	58.92	59.1	59.1	59.43	58.81	13,481
January 08, 2026	57.92	58.8	58.8	58.8	57.82	39,725
January 07, 2026	58.37	57.99	57.99	58.49	57.79	21,315
January 06, 2026	57.5	57.95	57.95	58.03	57.37	6,744
January 05, 2026	57.44	57.38	57.38	57.98	57.34	8,101
January 02, 2026	57.19	57.23	57.23	57.47	56.83	7,845
December 31, 2025	57.63	57.57	57.57	57.75	57.53	533
December 30, 2025	57.41	57.49	57.49	57.66	57.39	3,705
December 29, 2025	57.65	57.51	57.51	57.69	57.45	14,762
December 24, 2025	57.32	57.12	57.12	57.32	57.07	15,818
December 23, 2025	57.34	57.31	57.31	57.45	57.28	19,519
December 22, 2025	57.54	57.55	57.55	57.73	57.23	10,362
December 19, 2025	58.17	58.09	57.77	58.22	58.02	14,630
December 18, 2025	58.39	58.45	58.13	58.54	58.16	8,382
December 17, 2025	58.35	58.27	57.95	58.59	58.25	19,132
December 16, 2025	58.62	58.07	58.07	58.64	58.03	16,213
December 15, 2025	58.66	58.39	58.39	58.67	58.36	13,540
December 12, 2025	58.42	58.57	58.57	58.64	58.4	15,827
December 11, 2025	57.86	58.25	58.25	58.26	57.71	42,637
December 10, 2025	57.51	57.65	57.65	57.72	57.33	12,250
December 09, 2025	57.54	57.72	57.72	57.91	57.39	17,001
December 08, 2025	58.04	57.85	57.85	58.14	57.71	32,800
December 05, 2025	57.9	58.22	58.22	58.31	57.6	26,345
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

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