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

61.03

+0.085(+0.14%)

Updated at October 17 01:00PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202560.1761.0361.0361.0360.17157
October 16, 202561.1460.9460.9461.1660.94702
October 15, 202561.8361.4861.4861.8361.4820
October 14, 202561.2261.5761.5761.5761.22816
October 13, 202561.461.361.361.4461.161,573
October 10, 202561.5861.3961.3961.6961.21,246
October 09, 202561.6761.7461.7461.7461.48145
October 08, 202561.4961.3561.3561.4961.14268
October 07, 202561.2561.3561.3561.3561.240
October 06, 202561.4660.9460.9461.4660.943,166
October 03, 202561.2461.261.261.361.01583
October 02, 202561.0561.261.261.260.96135
October 01, 202561.3161.2161.2161.3161100
September 30, 202561.261.4261.4261.4261.2341
September 29, 202561.1661.1661.1661.2961.1557
September 26, 202561.0761.1461.1461.2760.953,832
September 25, 202560.8560.9860.9860.9860.851,801
September 24, 202560.4960.7560.7560.7560.49578
September 23, 202560.0860.1460.1460.1460.0815
September 22, 202560.2760.1660.1660.3160.143,332
September 19, 202560.4160.3360.3360.4160.332,339
September 18, 202560.0460.2860.2860.2860.0453
September 17, 202559.8760.160.160.159.66530
September 16, 202559.9959.9959.9960.1459.99198
September 15, 202560.9260.6160.6160.9260.6166
September 12, 202561.1161.161.161.1361.1251
September 11, 202560.5560.9760.9760.9760.52959
September 10, 202560.8360.4360.4360.8360.432,934
September 09, 202560.9360.8560.8560.9360.850
September 08, 202561.1760.8160.8161.1760.749
September 05, 202561.7261.0561.0561.7261.0511
September 04, 202561.2261.4861.4861.5461.223
September 03, 202561.561.1861.1861.5461.181,365
September 02, 202561.4761.5861.5861.5961.47119
September 01, 202561.3761.1861.1861.3761.188
August 29, 202561.2461.261.261.2461.20
August 28, 202561.5961.0161.0161.8361.0158
August 27, 202561.6461.661.661.7461.59191
August 26, 202561.4861.3161.3161.8161.314
August 22, 202562.3462.0362.0362.3462.03116
August 21, 202562.2162.3762.3762.3762.14857
August 20, 202561.6562.2762.2762.361.65225
August 19, 202561.0261.561.561.560.851,141
August 18, 202560.9961.161.161.1660.991,220
August 15, 202561.5560.960.961.5560.90
August 14, 202560.761.1961.1961.7960.728
August 13, 202560.8161.1361.1361.1360.812
August 12, 202561.6960.8260.8261.6960.82201
August 11, 202561.4761.5261.5261.7161.472
August 08, 202561.7261.4461.4461.8661.442
August 07, 202561.7361.461.461.8161.42,606
August 06, 202561.5561.8261.8261.9561.551,217
August 05, 202561.9361.8461.8462.0361.84671
August 04, 202561.5561.8561.8561.8561.262
August 01, 202561.8461.3961.3961.8561.391,360
July 31, 202561.7561.9861.9861.9861.63191
July 30, 202561.61626262.0961.610
July 29, 202561.5461.8261.8261.8261.453
July 28, 202561.7761.5661.5661.9661.56189
July 25, 202561.5961.5661.5661.761.4786