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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	71.98	72.96	72.96	72.96	71.96	9,568
November 24, 2025	70.81	72	72	72.11	70.81	1,821
November 21, 2025	69.7	70.71	70.71	70.71	69.44	2,540
November 20, 2025	72.16	71.92	71.92	72.21	71.81	2,621
November 19, 2025	71.73	71.36	71.36	71.73	71.36	3,820
November 18, 2025	71.23	71.28	71.28	71.28	71.02	320
November 17, 2025	72.99	72.61	72.61	72.99	72.61	1,368
November 14, 2025	74.16	73.29	73.29	74.16	72.29	1,542
November 13, 2025	73.93	73.47	73.47	74.23	72.62	107
November 12, 2025	73.51	73.94	73.94	73.94	73.51	4,670
November 11, 2025	72.97	73.03	73.03	73.03	72.97	150
November 10, 2025	73.29	72.63	72.63	73.32	72.63	390
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

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