SPDR MSCI USA Small Cap Value Weighted UCITS ETF - USSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	75.15	75.02	75.02	75.99	74.76	15,381
September 04, 2025	73.99	74.41	74.41	74.41	73.87	2,420
September 03, 2025	73.54	73.65	73.65	74.17	73.49	5,264
September 02, 2025	74.43	73.38	73.38	74.74	73.18	25,806
September 01, 2025	74.3	74.37	74.37	74.6	74.15	8,576
August 29, 2025	74.37	74.15	74.15	74.73	74.14	6,029
August 28, 2025	74.81	74.03	74.03	75.12	74.01	7,486
August 27, 2025	73.84	74.29	74.29	74.42	73.63	13,932
August 26, 2025	73.5	73.92	73.92	74.13	73.32	10,541
August 22, 2025	71.32	74.06	74.06	74.11	71.31	31,699
August 21, 2025	71.26	71.14	71.14	71.27	70.83	38,058
August 20, 2025	71.51	71.33	71.33	71.66	70.97	28,265
August 19, 2025	71.76	71.89	71.89	72.17	71.38	4,993
August 18, 2025	71.7	71.44	71.44	71.7	71.02	2,458
August 15, 2025	72.17	71.42	71.42	72.26	71.3	56,134
August 14, 2025	72.44	71.53	71.53	72.57	71.38	26,215
August 13, 2025	70.86	71.82	71.82	71.82	70.86	7,798
August 12, 2025	69.09	70.33	70.33	70.38	68.94	18,741
August 11, 2025	69.42	68.8	68.8	69.54	68.75	6,865
August 08, 2025	69.1	69.08	69.08	69.37	68.83	7,336
August 07, 2025	68.65	68.58	68.58	69.75	68.58	2,684
August 06, 2025	69.57	69.18	69.18	69.73	68.9	28,403
August 05, 2025	69.15	68.68	68.68	69.23	68.38	49,908
August 04, 2025	68.19	68.7	68.7	68.78	68.14	34,722
August 01, 2025	69.06	67.55	67.55	69.27	67.39	8,040
July 31, 2025	69.76	69.5	69.5	70.01	69.4	1,896
July 30, 2025	70.8	70.64	70.64	71.23	70.64	37,611
July 29, 2025	71.33	70.79	70.79	71.7	70.79	5,632
July 28, 2025	71.88	71.29	71.29	72.14	71.27	4,955
July 25, 2025	71.3	70.9	70.9	71.39	70.72	7,596
July 24, 2025	71.89	71.58	71.58	72.06	71.58	20,463
July 23, 2025	71.8	71.71	71.71	72.1	71.56	78,369
July 22, 2025	70.09	71	71	71.02	70.02	4,462
July 21, 2025	70.46	70.79	70.79	70.79	70.45	6,592
July 18, 2025	70.76	70.19	70.19	71	70.12	7,147
July 17, 2025	69.52	70.12	70.12	70.32	69.3	1,496
July 16, 2025	69.1	68.67	68.67	69.81	68.67	19,431
July 15, 2025	70.96	70.26	70.26	71.18	70.22	4,038
July 14, 2025	70.35	70.63	70.63	70.71	70.28	4,910
July 11, 2025	71.37	71	71	71.41	70.78	9,110
July 10, 2025	70.75	71.79	71.79	71.84	70.67	2,416
July 09, 2025	70.56	70.51	70.51	71	70.3	7,118
July 08, 2025	70.02	70.61	70.61	70.92	69.92	2,910
July 07, 2025	70.31	70.14	70.14	70.8	70.14	10,174
July 04, 2025	70.45	70.09	70.09	70.58	69.92	5,730
July 03, 2025	70.66	70.71	70.71	71.47	70.66	43,166
July 02, 2025	69.92	70	70	70.19	69.35	29,669
July 01, 2025	67.86	69.27	69.27	69.27	67.52	18,583
June 30, 2025	68.34	67.89	67.89	68.76	67.84	17,556
June 27, 2025	67.98	68.08	68.08	68.25	67.9	2,481
June 26, 2025	66.96	67.53	67.53	67.62	66.86	8,997
June 25, 2025	67.52	66.86	66.86	67.53	66.84	6,027
June 24, 2025	67.56	67.54	67.54	67.68	67.02	49,786
June 23, 2025	66.17	66.25	66.25	66.62	65.9	2,809
June 20, 2025	65.99	66.33	66.33	66.86	65.91	7,031
June 19, 2025	65.94	65.37	65.37	66.18	65.37	7,429
June 18, 2025	66.1	66.61	66.61	66.67	65.83	6,781
June 17, 2025	66.08	66.29	66.29	66.57	65.96	3,351
June 16, 2025	66.37	66.58	66.58	66.9	66.3	1,138
June 13, 2025	65.7	66.36	66.36	66.41	65.65	25,362

SPDR MSCI USA Small Cap Value Weighted UCITS ETF (USSC.L) LSE