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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	62.2	62.35	62.35	62.46	62.16	1,453
November 24, 2025	62.41	62.09	62.09	62.52	62.09	1,614
November 21, 2025	61.83	62.37	62.37	62.37	61.83	2,757
November 20, 2025	61.89	61.97	61.97	61.97	61.72	369
November 19, 2025	61.88	61.59	61.59	61.88	61.59	2
November 18, 2025	61.77	61.83	61.83	61.83	61.7	89
November 17, 2025	61.8	61.79	61.79	61.8	61.77	84
November 14, 2025	62.21	61.8	61.8	62.36	61.8	2,583
November 13, 2025	62.1	62.02	62.02	62.11	62.02	1,229
November 12, 2025	62.14	62.15	62.15	62.15	62.04	3,005
November 11, 2025	61.61	61.7	61.7	61.7	61.61	49
November 10, 2025	61.12	61.04	61.04	61.21	60.98	517
November 07, 2025	60.96	61.2	61.2	61.2	60.8	65
November 06, 2025	61.33	61.14	61.14	61.33	61.14	638
November 05, 2025	61.52	61.26	61.26	61.52	61.26	9
November 04, 2025	60.51	61.1	61.1	61.1	60.45	166
November 03, 2025	60.89	60.16	60.16	60.89	60.15	2,031
October 31, 2025	60.59	60.79	60.79	60.79	60.59	468
October 30, 2025	60.58	61.06	61.06	61.06	60.38	654
October 29, 2025	61.17	60.45	60.45	61.17	60.45	159
October 28, 2025	61.47	61.4	61.4	61.6	61.4	6,148
October 27, 2025	61.4	61.38	61.38	61.4	61.3	315
October 24, 2025	61.51	61.73	61.73	61.73	61.51	1
October 23, 2025	61.83	61.52	61.52	61.83	61.5	10
October 22, 2025	61.85	61.98	61.98	61.98	61.85	31
October 21, 2025	61.57	61.5	61.5	61.57	61.5	649
October 20, 2025	61.07	61.12	61.12	61.12	61.07	6
October 17, 2025	60.17	61.03	61.03	61.03	60.17	157
October 16, 2025	61.14	60.94	60.94	61.16	60.94	702
October 15, 2025	61.83	61.48	61.48	61.83	61.48	20
October 14, 2025	61.22	61.57	61.57	61.57	61.22	816
October 13, 2025	61.4	61.3	61.3	61.44	61.16	1,573
October 10, 2025	61.58	61.39	61.39	61.69	61.2	1,246
October 09, 2025	61.67	61.74	61.74	61.74	61.48	145
October 08, 2025	61.49	61.35	61.35	61.49	61.14	268
October 07, 2025	61.25	61.35	61.35	61.35	61.24	0
October 06, 2025	61.46	60.94	60.94	61.46	60.94	3,166
October 03, 2025	61.24	61.2	61.2	61.3	61.01	583
October 02, 2025	61.05	61.2	61.2	61.2	60.96	135

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