SPDR MSCI USA Value UCITS ETF - USVL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.97	83.11	83.11	83.38	82.97	14
February 19, 2026	83.46	82.88	82.88	83.46	82.88	3
February 18, 2026	82.6	83.69	83.69	83.69	82.6	337
February 17, 2026	83.01	82.71	82.71	83.01	82.09	1,005
February 16, 2026	83.33	82.97	82.97	83.33	82.97	10
February 13, 2026	82.45	82.97	82.97	82.97	82.06	3,607
February 12, 2026	83.65	81.86	81.86	83.65	81.86	4,474
February 11, 2026	82.9	83.21	83.21	83.21	82.9	1,984
February 10, 2026	83.86	82.3	82.3	83.86	82.27	8,189
February 09, 2026	82.55	82.37	82.37	82.56	82.01	429
February 06, 2026	81.16	82.24	82.24	82.35	81.16	121
February 05, 2026	81.53	80.84	80.84	81.53	80.84	187
February 04, 2026	82.19	81.81	81.81	82.19	81.76	1,819
February 03, 2026	82.21	81.86	81.86	82.32	81.85	10,083
February 02, 2026	80.54	81.99	81.99	81.99	80.54	16
January 30, 2026	81.19	81.24	81.24	81.41	81.19	1,947
January 29, 2026	81.63	81.05	81.05	81.63	81.05	129
January 28, 2026	81.3	81.34	81.34	81.69	81.21	4,719
January 27, 2026	80.43	80.86	80.86	80.86	80.43	60
January 26, 2026	80.22	80.22	80.22	80.22	80.22	2,041
January 23, 2026	80.68	80.24	80.24	80.68	80.24	2,041
January 22, 2026	80.88	80.83	80.83	80.88	80.68	773
January 21, 2026	79.9	80.23	80.23	80.23	79.9	227
January 20, 2026	79.24	79.55	79.55	79.55	79.01	537
January 19, 2026	79.49	79.36	79.36	79.49	79.23	176
January 16, 2026	80.51	80.58	80.58	80.58	80.51	972
January 15, 2026	80.08	80.52	80.52	80.52	79.82	663
January 14, 2026	79.73	79.29	79.29	79.73	79.06	1,336
January 13, 2026	79.61	79.58	79.58	79.75	79.46	491
January 12, 2026	80.22	79.72	79.72	80.22	79.36	1,786
January 09, 2026	79.61	79.93	79.93	79.93	79.61	45
January 08, 2026	78.85	79.36	79.25	79.36	78.75	6,254
January 07, 2026	79.77	79.15	79.15	79.77	79.14	1,539
January 06, 2026	78.6	78.88	78.88	78.88	78.6	80,040
January 05, 2026	78.53	78.6	78.6	78.6	78.11	4
January 02, 2026	77.12	77.48	77.48	77.48	77	1,188
December 31, 2025	77.55	77.32	77.32	77.55	77.32	9
December 30, 2025	77.47	77.77	77.77	77.86	77.45	765
December 29, 2025	78.11	77.47	77.47	78.13	77.47	479
December 24, 2025	77.23	77.18	77.18	77.23	77.18	4
December 23, 2025	77.18	77.18	77.18	77.18	77.18	284
December 22, 2025	77.02	77.33	77.33	77.33	76.97	494
December 19, 2025	76.4	76.83	76.83	76.92	76.4	463
December 18, 2025	76.08	76.62	76.62	76.72	76.08	1,939
December 17, 2025	76.46	75.97	75.97	76.46	75.97	1,252
December 16, 2025	76.78	76.21	76.21	76.8	76.18	190
December 15, 2025	77.34	76.92	76.92	77.34	76.92	9
December 12, 2025	77.61	76.93	76.93	77.67	76.85	1,260
December 11, 2025	77.16	77.22	77.22	77.22	76.76	560
December 10, 2025	75.48	76.15	76.15	76.15	75.46	14,761
December 09, 2025	75.36	75.68	75.68	75.68	75.23	946
December 08, 2025	75.1	75.31	75.31	75.61	75.1	66
December 05, 2025	75.13	75.67	75.67	75.67	74.96	1,160
December 04, 2025	75.02	75.17	75.17	75.17	75.02	1,504
December 03, 2025	74.6	74.78	74.78	74.78	74.53	314
December 02, 2025	74.49	73.85	73.85	74.49	73.85	0
December 01, 2025	73.78	74.2	74.2	74.2	73.78	374
November 28, 2025	73.85	74.29	74.29	74.29	73.85	494
November 27, 2025	73.68	73.68	73.68	73.68	73.68	0
November 26, 2025	73.43	73.38	73.38	73.43	73.38	1,660

SPDR MSCI USA Value UCITS ETF (USVL.L) LSE