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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	72.61	71.75	71.75	72.61	71.75	574
November 06, 2025	71.12	72.11	72.11	72.86	71.12	1,067
November 05, 2025	71.19	72.28	72.28	72.41	71.19	1,679
November 04, 2025	71.95	72.15	72.15	72.38	71.95	38,324
November 03, 2025	72.55	72.66	72.66	73.46	72.55	31,648
October 31, 2025	72.1	72.65	72.65	72.65	72.1	486
October 30, 2025	73.26	73.09	73.09	73.54	72.51	3,982
October 29, 2025	73.37	73.58	73.58	73.58	73.36	861
October 28, 2025	73.45	73.42	73.42	73.45	73.31	605
October 27, 2025	73.26	73.47	73.47	73.76	73.21	606
October 24, 2025	72.38	72.84	72.84	72.84	72.34	817
October 23, 2025	71.6	71.82	71.82	71.82	71.6	142
October 22, 2025	72.08	71.69	71.69	72.08	71.69	2
October 21, 2025	71.5	72.12	72.12	72.12	71.41	11
October 20, 2025	71.17	71.47	71.47	71.47	71.17	1,370
October 17, 2025	69.75	70.49	70.49	70.8	69.74	2,118
October 16, 2025	71.25	71.13	71.13	71.25	71.13	400
October 15, 2025	71.16	71.19	71.19	71.25	71.16	440
October 14, 2025	69.17	69.98	69.98	69.98	69	11,140
October 13, 2025	69.78	69.97	69.97	69.97	69.78	383
October 10, 2025	69.79	69.79	69.79	69.79	69.79	0
October 09, 2025	71.5	70.91	70.91	71.5	70.91	2,651
October 08, 2025	71.06	71.06	71.06	71.06	71.06	2
October 07, 2025	71.76	71.33	71.33	71.76	71.33	456
October 06, 2025	72.47	72.18	72.18	72.47	72.06	384
October 03, 2025	71.81	72.08	72.08	72.08	71.67	192
October 02, 2025	71.11	71.23	71.23	71.23	71.11	1,922
October 01, 2025	70.05	70.97	70.97	70.97	69.98	10,400
September 30, 2025	70.1	70.26	70.26	70.26	70.1	285
September 29, 2025	70.56	70.34	70.34	70.68	70.34	780
September 26, 2025	70.25	70.25	70.25	70.25	70.25	0
September 25, 2025	69.91	69.48	69.48	69.91	69.48	372
September 24, 2025	69.99	69.99	69.99	69.99	69.99	0
September 23, 2025	70.1	70.1	70.1	70.1	70.1	0
September 22, 2025	69.48	69.49	69.49	69.49	69.25	151
September 19, 2025	69.9	69.42	69.42	70.06	69.42	804
September 18, 2025	69.9	69.92	69.92	69.92	69.26	340
September 17, 2025	68.7	68.96	68.96	69.04	68.48	4,672
September 16, 2025	68.5	68.11	68.11	68.5	68.11	606
September 15, 2025	68.53	68.32	68.32	68.53	68.32	2
September 12, 2025	68.74	68.58	68.58	68.74	68.58	3,135
September 11, 2025	67.93	68.83	68.83	68.85	67.81	17,497
September 10, 2025	67.55	67.47	67.47	67.67	67.47	13,273
September 09, 2025	67.86	67.74	67.74	67.86	67.6	1,455
September 08, 2025	68.27	67.66	67.66	68.27	67.66	10
September 05, 2025	67.56	67.68	67.68	67.77	67.56	10,793
September 04, 2025	66.89	67.27	67.27	67.27	66.86	1,611
September 03, 2025	67.09	66.74	66.74	67.13	66.74	10,027
September 02, 2025	66.71	66.7	66.7	66.89	66.7	53,889
September 01, 2025	67.88	67.58	67.58	67.88	67.58	12
August 29, 2025	67.13	67.33	67.33	67.58	67.13	25
August 28, 2025	67.67	67.22	67.22	67.8	67.22	220
August 27, 2025	66.98	67.3	67.3	67.3	66.98	602
August 26, 2025	66.8	67.01	67.01	67.05	66.8	451
August 22, 2025	66.15	67.51	67.51	67.6	66.15	2,432
August 21, 2025	65.59	65.82	65.82	65.82	65.59	536
August 20, 2025	66.49	66.07	66.07	66.49	65.74	1
August 19, 2025	66.32	66.64	66.64	66.85	66.32	308
August 18, 2025	65.92	66.17	66.17	66.17	65.92	80
August 15, 2025	66.58	66.02	66.02	66.58	66.02	500

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