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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	52.49	52.79	52.79	52.79	52.47	1,489
October 16, 2025	52.95	52.96	52.96	53.22	52.95	359
October 15, 2025	52.97	53.16	53.16	53.38	52.97	1,656
October 14, 2025	52.2	52.65	52.65	52.65	52.1	7,526
October 13, 2025	52.38	52.37	52.37	52.38	52.13	777
October 10, 2025	53.36	52.25	52.25	53.48	52.25	926
October 09, 2025	53.48	53.39	53.39	53.48	53.39	48
October 08, 2025	53.19	53.39	53.39	53.39	53	1,135
October 07, 2025	53.37	53.06	53.06	53.68	53.06	148
October 06, 2025	53.61	53.56	53.56	53.77	53.56	316
October 03, 2025	53.24	53.6	53.6	53.6	53.24	546
October 02, 2025	53.12	53.11	53.11	53.14	53.04	1,473
October 01, 2025	51.95	52.67	52.67	52.67	51.95	177
September 30, 2025	52.1	52.08	52.08	52.34	52.08	467
September 29, 2025	52.29	52.29	52.29	52.29	52.29	219
September 26, 2025	52.31	52.31	52.31	52.31	52.31	540
September 25, 2025	51.98	52.06	52.06	52.06	51.98	58
September 24, 2025	51.86	52.15	52.15	52.15	51.86	1,148
September 23, 2025	51.57	51.87	51.87	51.87	51.57	2
September 22, 2025	51.33	51.47	51.47	51.47	51.33	222
September 19, 2025	51.89	51.62	51.62	51.89	51.62	115
September 18, 2025	51.25	51.69	51.69	51.69	51.23	314
September 17, 2025	50.15	50.47	50.47	50.47	50.13	600
September 16, 2025	50.11	49.92	49.92	50.11	49.92	76
September 15, 2025	50.49	50.25	50.25	50.49	50.25	2,565
September 12, 2025	50.66	50.62	50.62	50.8	50.62	2,010
September 11, 2025	50.17	50.73	50.73	50.73	50.17	1,605
September 10, 2025	49.71	49.79	49.79	50.05	49.71	13,370
September 09, 2025	49.9	49.96	49.96	49.96	49.82	1,437
September 08, 2025	50.34	49.95	49.95	50.34	49.54	1,913
September 05, 2025	50.28	50.02	50.02	50.28	50.02	1,113
September 04, 2025	49.9	50.06	50.06	50.06	49.76	5,287
September 03, 2025	50.13	49.62	49.62	50.17	49.62	14,593
September 02, 2025	49.93	49.93	49.93	49.93	49.93	312
September 01, 2025	50.01	49.87	49.87	50.01	49.87	2,020
August 29, 2025	50.18	49.84	49.84	50.18	49.82	4,195
August 28, 2025	49.79	49.68	49.68	49.79	49.68	544
August 27, 2025	49.96	49.95	49.95	50.07	49.95	380
August 26, 2025	49.7	49.7	49.7	49.7	49.7	0
August 22, 2025	49.32	49.87	49.87	49.87	49.32	2
August 21, 2025	49.08	49.17	49.17	49.17	49.08	79
August 20, 2025	49.06	49.06	49.06	49.06	49.06	0
August 19, 2025	49.12	49.35	49.35	49.35	49.12	430
August 18, 2025	48.67	48.95	48.95	48.95	48.67	1,089
August 15, 2025	49.09	48.79	48.79	49.09	48.79	787
August 14, 2025	48.94	48.79	48.79	48.94	48.77	367
August 13, 2025	48.64	48.87	48.87	48.87	48.5	2,504
August 12, 2025	48.05	48.5	48.5	48.5	48	353
August 11, 2025	48.15	48.07	48.07	48.39	48.07	366
August 08, 2025	47.61	47.83	47.83	47.83	47.61	940
August 07, 2025	47.95	47.5	47.5	48.05	47.5	1,546
August 06, 2025	47.93	47.93	47.93	47.93	47.93	18
August 05, 2025	47.83	47.68	47.68	47.83	47.68	10
August 04, 2025	47.6	47.66	47.66	47.66	47.6	2,550
August 01, 2025	47.99	47.32	47.32	47.99	47.09	867
July 31, 2025	48.58	48.44	48.44	48.71	48.35	1,656
July 30, 2025	48.79	48.83	48.83	48.83	48.79	1,887
July 29, 2025	48.81	48.81	48.81	48.81	48.81	126
July 28, 2025	48.66	48.66	48.66	48.66	48.66	199
July 25, 2025	48.28	48.25	48.25	48.28	48.12	1,032

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