SPDR S&P 500 Low Volatility UCITS ETF - USLV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	61.07	61.14	61.14	61.27	60.95	3,832
September 25, 2025	60.85	60.98	60.98	60.98	60.85	1,801
September 24, 2025	60.49	60.75	60.75	60.75	60.49	578
September 23, 2025	60.08	60.14	60.14	60.14	60.08	15
September 22, 2025	60.27	60.16	60.16	60.31	60.14	3,332
September 19, 2025	60.41	60.33	60.33	60.41	60.33	2,339
September 18, 2025	60.04	60.28	60.28	60.28	60.04	53
September 17, 2025	59.87	60.1	60.1	60.1	59.66	530
September 16, 2025	59.99	59.99	59.99	60.14	59.99	198
September 15, 2025	60.92	60.61	60.61	60.92	60.61	66
September 12, 2025	61.11	61.1	61.1	61.13	61.1	251
September 11, 2025	60.55	60.97	60.97	60.97	60.52	959
September 10, 2025	60.83	60.43	60.43	60.83	60.43	2,934
September 09, 2025	60.93	60.85	60.85	60.93	60.85	0
September 08, 2025	61.17	60.81	60.81	61.17	60.74	9
September 05, 2025	61.72	61.05	61.05	61.72	61.05	11
September 04, 2025	61.22	61.48	61.48	61.54	61.22	3
September 03, 2025	61.5	61.18	61.18	61.54	61.18	1,365
September 02, 2025	61.47	61.58	61.58	61.59	61.47	119
September 01, 2025	61.37	61.18	61.18	61.37	61.18	8
August 29, 2025	61.24	61.2	61.2	61.24	61.2	0
August 28, 2025	61.59	61.01	61.01	61.83	61.01	58
August 27, 2025	61.64	61.6	61.6	61.74	61.59	191
August 26, 2025	61.48	61.31	61.31	61.81	61.31	4
August 22, 2025	62.34	62.03	62.03	62.34	62.03	116
August 21, 2025	62.21	62.37	62.37	62.37	62.14	857
August 20, 2025	61.65	62.27	62.27	62.3	61.65	225
August 19, 2025	61.02	61.5	61.5	61.5	60.85	1,141
August 18, 2025	60.99	61.1	61.1	61.16	60.99	1,220
August 15, 2025	61.55	60.9	60.9	61.55	60.9	0
August 14, 2025	60.7	61.19	61.19	61.79	60.7	28
August 13, 2025	60.81	61.13	61.13	61.13	60.81	2
August 12, 2025	61.69	60.82	60.82	61.69	60.82	201
August 11, 2025	61.47	61.52	61.52	61.71	61.47	2
August 08, 2025	61.72	61.44	61.44	61.86	61.44	2
August 07, 2025	61.73	61.4	61.4	61.81	61.4	2,606
August 06, 2025	61.55	61.82	61.82	61.95	61.55	1,217
August 05, 2025	61.93	61.84	61.84	62.03	61.84	671
August 04, 2025	61.55	61.85	61.85	61.85	61.26	2
August 01, 2025	61.84	61.39	61.39	61.85	61.39	1,360
July 31, 2025	61.75	61.98	61.98	61.98	61.63	191
July 30, 2025	61.61	62	62	62.09	61.61	0
July 29, 2025	61.54	61.82	61.82	61.82	61.45	3
July 28, 2025	61.77	61.56	61.56	61.96	61.56	189
July 25, 2025	61.59	61.56	61.56	61.7	61.47	86
July 24, 2025	60.96	61.31	61.31	61.34	60.95	195
July 23, 2025	61.37	60.86	60.86	61.37	60.86	74
July 22, 2025	60.88	61.03	61.03	61.25	60.88	2,800
July 21, 2025	60.91	60.82	60.82	60.91	60.82	247
July 18, 2025	61.33	60.92	60.92	61.33	60.73	900
July 17, 2025	60.85	60.72	60.72	60.85	60.68	131
July 16, 2025	60.45	60.11	60.11	60.62	60.11	49
July 15, 2025	60.97	60.56	60.56	61.05	60.56	674
July 14, 2025	60.45	60.73	60.73	60.73	60.35	67
July 11, 2025	60.41	60.29	60.29	60.52	60.28	1,151
July 10, 2025	59.71	60.47	60.47	60.47	59.69	698
July 09, 2025	59.8	59.95	59.95	60.16	59.8	5,073
July 08, 2025	59.94	60.16	60.16	60.27	59.94	1,973
July 07, 2025	60.33	60.1	60.1	60.33	60.1	193
July 04, 2025	60.03	60.04	60.04	60.05	59.91	193

SPDR S&P 500 Low Volatility UCITS ETF (USLV.L) LSE