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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	58.9	58.73	58.73	58.9	58.73	790
January 13, 2026	59.1	59.34	59.34	59.34	58.97	1,272
January 12, 2026	59.47	59.19	59.19	59.47	59.18	403
January 09, 2026	59.34	59.48	59.48	59.48	59.3	890
January 08, 2026	58.63	59.09	59.09	59.09	58.58	903
January 07, 2026	59.05	58.74	58.74	59.05	58.7	660
January 06, 2026	58.2	58.2	58.2	58.2	58.2	38
January 05, 2026	58.06	58.17	58.17	58.17	58.06	296
January 02, 2026	57.46	57.46	57.46	57.46	57.46	0
December 31, 2025	57.49	57.47	57.47	57.49	57.47	364
December 30, 2025	57.3	57.5	57.5	57.5	57.17	384
December 29, 2025	57.63	57.43	57.43	57.63	57.43	2
December 24, 2025	57.12	57.11	57.11	57.12	57.11	306
December 23, 2025	57.33	57.22	57.22	57.4	57.22	2,417
December 22, 2025	57.37	57.48	57.48	57.48	57.36	597
December 19, 2025	56.94	57.44	57.44	57.44	56.94	24
December 18, 2025	57.23	57.3	57.3	57.3	56.98	848
December 17, 2025	57.23	56.73	56.73	57.23	56.73	214
December 16, 2025	57.2	56.77	56.77	57.2	56.77	522
December 15, 2025	57.42	57.43	57.43	57.54	57.32	381
December 12, 2025	57.82	57.82	57.82	57.82	57.82	780
December 11, 2025	57.58	57.54	57.54	57.6	57.54	715
December 10, 2025	56.58	57.12	57.12	57.12	56.58	197
December 09, 2025	56.49	56.88	56.88	56.88	56.49	170
December 08, 2025	56.65	56.63	56.63	56.65	56.6	3,767
December 05, 2025	56.18	56.65	56.65	56.65	56.18	618
December 04, 2025	56.36	56.28	56.28	56.36	56.28	10
December 03, 2025	56.13	56.04	56.04	56.13	55.91	2,381
December 02, 2025	56.08	55.94	55.94	56.08	55.94	2,578
December 01, 2025	56.19	56.19	56.19	56.19	55.81	1,178
November 28, 2025	56.13	56.13	56.13	56.13	56.13	0
November 27, 2025	55.71	55.61	55.61	55.71	55.61	84
November 26, 2025	55.82	55.68	55.68	55.82	55.68	1,990
November 25, 2025	55.4	55.4	55.4	55.4	55.4	16
November 24, 2025	54.13	54.97	54.97	55.04	54.12	1,960
November 21, 2025	53.19	54.03	54.03	54.03	53.18	2,208
November 20, 2025	54.9	54.6	54.6	54.97	54.6	2,334
November 19, 2025	54.37	54.67	54.67	54.72	54.37	276
November 18, 2025	54.24	54.21	54.21	54.29	53.82	1,187
November 17, 2025	55.38	55.15	55.15	55.38	55.15	577
November 14, 2025	55.12	55.7	55.7	55.7	55.08	2,921
November 13, 2025	56.29	55.86	55.86	56.29	55.69	508
November 12, 2025	56.06	56.31	56.31	56.31	56.06	136
November 11, 2025	55.59	55.47	55.47	55.59	55.38	872
November 10, 2025	55.61	55.18	55.18	55.61	55.18	12
November 07, 2025	55.32	54.49	54.49	55.32	54.49	3,205
November 06, 2025	55.49	55.22	55.22	55.73	55.22	1,011
November 05, 2025	54.89	55.46	55.46	55.46	54.89	12
November 04, 2025	55.16	55.31	55.31	55.31	55.16	724
November 03, 2025	55.67	55.27	55.27	55.78	55.27	715
October 31, 2025	55.11	55.47	55.47	55.47	55.11	101
October 30, 2025	55.31	55.42	55.42	55.42	55.25	1,392
October 29, 2025	55.62	55.87	55.87	55.87	55.53	2,885
October 28, 2025	55.05	55.28	55.28	55.28	54.98	303
October 27, 2025	54.97	55.12	55.12	55.16	54.92	465
October 24, 2025	54.37	54.79	54.79	54.79	54.37	1,258
October 23, 2025	53.64	53.92	53.92	53.92	53.64	463
October 22, 2025	54.09	53.74	53.74	54.27	53.74	2,661
October 21, 2025	53.5	53.97	53.97	53.97	53.5	1,192
October 20, 2025	53.21	53.39	53.39	53.39	53.21	80

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