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

63.53

+0.9(+1.44%)

Updated at April 02 04:25PM

Currency In GBP

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	62.78	63.53	63.53	63.53	62.69	17,829
April 01, 2026	62.84	62.63	62.63	62.9	62.61	191
March 31, 2026	63.09	62.66	62.66	63.39	62.27	2,103
March 30, 2026	62.24	63.1	63.1	63.1	62.23	145
March 27, 2026	62.15	62.27	62.27	62.27	62.14	1,241
March 26, 2026	61.61	62.11	62.11	62.11	61.54	1,718
March 25, 2026	61.87	61.79	61.79	61.9	61.46	1,466
March 24, 2026	61.75	61.98	61.98	61.99	61.43	231
March 23, 2026	61.83	61.66	61.66	62.93	61.46	5,810
March 20, 2026	62.2	62.1	62.1	62.2	62.1	74
March 19, 2026	63.14	62.34	62.34	63.36	62.34	5,406
March 18, 2026	64.11	63.34	63.34	64.11	63.34	586
March 17, 2026	64.12	64.19	64.19	64.26	64.1	1,759
March 16, 2026	64.62	64.13	64.13	64.62	64.13	2,764
March 13, 2026	64.03	64.42	64.42	64.42	63.98	216
March 12, 2026	63.17	63.85	63.85	63.85	63.12	753
March 11, 2026	63.58	63.23	63.23	63.58	63.23	5,390
March 10, 2026	64.11	63.86	63.86	64.17	63.76	1,776
March 09, 2026	64.15	64.05	64.05	64.51	63.85	3,808
March 06, 2026	64.63	64.18	64.18	65.03	64.18	1,419
March 05, 2026	65.43	65.03	65.03	65.52	65.03	10,745
March 04, 2026	65.58	65.25	65.25	65.58	65.25	919
March 03, 2026	65.65	65.19	65.19	65.74	65.17	8,538
March 02, 2026	65.25	65.75	65.75	65.83	65.25	3,056
February 27, 2026	64.6	65.21	65.21	65.21	64.44	6,846
February 26, 2026	64.02	64.45	64.45	64.45	64.02	230
February 25, 2026	63.63	63.83	63.83	63.83	63.62	809
February 24, 2026	64.18	63.72	63.72	64.18	63.72	4
February 23, 2026	63.8	64	64	64	63.8	620
February 20, 2026	64.01	63.69	0	64.1	63.68	1,054
February 19, 2026	63.58	63.66	0	63.8	63.39	148
February 18, 2026	63.46	63.25	0	63.46	63.25	443
February 17, 2026	63.43	63.58	0	63.94	63.43	2,578
February 16, 2026	63.32	63.48	0	63.48	63.14	773
February 13, 2026	63.27	63.27	0	63.27	63.27	0
February 12, 2026	62.8	63.22	0	63.22	62.75	5
February 11, 2026	62.41	62.68	0	62.68	62.28	3,588
February 10, 2026	61.88	62.27	0	62.27	61.88	989
February 09, 2026	62.48	61.89	0	62.48	61.89	202
February 06, 2026	62.76	62.21	0	62.8	62.21	204
February 05, 2026	61.94	62.67	0	62.71	61.91	3,659
February 04, 2026	61.24	62.07	0	62.07	61.24	485
February 03, 2026	60.95	61.3	0	61.3	60.86	1,846
February 02, 2026	60.78	61.14	0	61.42	60.78	271
January 30, 2026	60.12	60.3	0	60.34	60.1	192
January 29, 2026	59.98	60.25	0	60.3	59.79	280
January 28, 2026	60.16	60.36	0	60.36	60	2,679
January 27, 2026	60.73	60.23	0	60.73	60.22	6
January 26, 2026	60.51	60.41	0	60.51	60.41	264
January 23, 2026	60.73	60.69	0	60.73	60.69	1
January 22, 2026	61.76	61.38	0	61.76	61.38	13
January 21, 2026	61.49	61.37	0	61.51	61.37	245
January 20, 2026	61.48	61.41	0	61.61	61.17	2,173
January 19, 2026	62	61.74	0	62	61.74	229
January 16, 2026	61.89	61.86	0	61.89	61.56	1,292
January 15, 2026	61.55	61.8	0	61.94	61.55	100
January 14, 2026	60.85	61.19	0	61.19	60.77	4
January 13, 2026	60.62	60.51	0	60.72	60.51	42
January 12, 2026	60.66	60.57	0	60.66	60.56	464
January 09, 2026	60.82	60.76	0	61.1	60.76	36