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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.01	63.69	63.69	64.1	63.68	1,054
February 19, 2026	63.58	63.66	63.66	63.8	63.39	148
February 18, 2026	63.46	63.25	63.25	63.46	63.25	443
February 17, 2026	63.43	63.58	63.58	63.94	63.43	2,578
February 16, 2026	63.32	63.48	63.48	63.48	63.14	773
February 13, 2026	63.27	63.27	63.27	63.27	63.27	0
February 12, 2026	62.8	63.22	63.22	63.22	62.75	5
February 11, 2026	62.41	62.36	62.36	62.43	62.28	3,588
February 10, 2026	61.88	62.27	62.27	62.27	61.88	989
February 09, 2026	62.48	61.89	61.89	62.48	61.89	202
February 06, 2026	62.76	62.21	62.21	62.8	62.21	204
February 05, 2026	61.94	62.67	62.67	62.71	61.91	3,659
February 04, 2026	61.24	62.07	62.07	62.07	61.24	485
February 03, 2026	60.95	61.3	61.3	61.3	60.86	1,846
February 02, 2026	60.78	61.14	61.14	61.42	60.78	271
January 30, 2026	60.12	60.3	60.3	60.34	60.1	192
January 29, 2026	59.98	60.25	60.25	60.3	59.79	280
January 28, 2026	60.16	60.36	60.36	60.36	60	2,679
January 27, 2026	60.73	60.23	60.23	60.73	60.22	6
January 26, 2026	60.51	60.41	60.41	60.51	60.41	264
January 23, 2026	60.73	60.69	60.69	60.73	60.69	1
January 22, 2026	61.76	61.51	61.51	61.76	61.51	13
January 21, 2026	61.49	61.37	61.37	61.51	61.37	245
January 20, 2026	61.48	61.41	61.41	61.61	61.17	2,173
January 19, 2026	62	61.74	61.74	62	61.74	229
January 16, 2026	61.89	61.78	61.78	61.89	61.56	1,292
January 15, 2026	61.55	61.8	61.8	61.94	61.55	100
January 14, 2026	60.85	61.19	61.19	61.19	60.77	4
January 13, 2026	60.62	60.51	60.51	60.72	60.51	42
January 12, 2026	60.66	60.57	60.57	60.66	60.56	464
January 09, 2026	60.82	60.76	60.76	61.1	60.76	36
January 08, 2026	59.99	60.73	60.73	60.73	59.92	9
January 07, 2026	60.33	60.06	60.06	60.33	60.06	0
January 06, 2026	59.53	59.79	59.79	59.79	59.53	1,473
January 05, 2026	60.17	59.58	59.58	60.17	59.58	86
January 02, 2026	60.08	59.83	59.83	60.43	59.78	342
December 31, 2025	60.8	60.56	60.56	60.92	60.56	15
December 30, 2025	60.41	60.47	60.47	60.52	60.27	17
December 29, 2025	60.53	60.47	60.47	60.66	60.12	142
December 24, 2025	60.18	59.98	59.98	60.29	59.89	14,750
December 23, 2025	60.16	60.13	60.13	60.25	60.1	4,493
December 22, 2025	60	60.27	60.27	60.27	60	8
December 19, 2025	60.56	60.67	60.67	60.82	60.56	433
December 18, 2025	60.97	60.83	60.83	60.97	60.71	544
December 17, 2025	60.6	60.68	60.68	60.68	60.6	2
December 16, 2025	61.02	60.3	60.3	61.02	60.3	2
December 15, 2025	60.81	60.72	60.72	60.81	60.68	526
December 12, 2025	60.4	60.57	60.57	60.57	60.4	847
December 11, 2025	59.81	60.19	60.19	60.19	59.81	160
December 10, 2025	59.85	59.9	59.9	59.9	59.79	3,400
December 09, 2025	60.16	60.18	60.18	60.18	60.16	2
December 08, 2025	60.59	60.31	60.31	60.59	60.31	2,010
December 05, 2025	60.61	60.76	60.76	60.76	60.5	1,835
December 04, 2025	61.09	60.77	60.77	61.09	60.74	11
December 03, 2025	61.44	60.88	60.88	61.49	60.88	286
December 02, 2025	61.95	61.66	61.66	62.05	61.66	12
December 01, 2025	62.51	62.31	62.31	62.57	62.31	434
November 28, 2025	62.59	62.59	62.59	63.32	61.83	1,737
November 27, 2025	62.49	62.31	62.31	62.62	62.43	102
November 26, 2025	62.23	62.43	62.43	62.61	62.23	14

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