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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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