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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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