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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.67	61.52	61.52	61.94	61.52	89
February 19, 2026	61.74	61.66	61.66	62.01	61.66	845
February 18, 2026	61.19	61.76	61.76	61.76	60.97	1,161
February 17, 2026	61.17	61.03	61.03	61.17	60.89	2,355
February 16, 2026	61.1	60.87	60.87	61.1	60.83	245
February 13, 2026	60.52	60.85	60.85	60.85	60.41	1,087
February 12, 2026	61.17	60.25	60.25	61.2	60.25	1,413
February 11, 2026	60.45	60.99	60.99	61.02	60.45	695
February 10, 2026	60.35	60.05	60.05	60.35	60.05	4,705
February 09, 2026	60.47	60.26	60.26	60.47	60.18	1,262
February 06, 2026	60.03	60.42	60.42	60.42	60.03	56
February 05, 2026	59.82	59.66	59.66	59.82	59.66	99
February 04, 2026	59.88	60.07	60.07	60.07	59.88	45
February 03, 2026	59.84	59.84	59.84	59.84	59.84	100
February 02, 2026	58.83	60.06	60.06	60.06	58.83	2
January 30, 2026	58.9	59.14	59.14	59.22	58.9	795
January 29, 2026	59.07	58.83	58.83	59.07	58.83	422
January 28, 2026	58.92	59.07	59.07	59.07	58.92	1,016
January 27, 2026	59.01	58.75	58.75	59.01	58.4	2,372
January 26, 2026	58.86	58.55	58.55	58.86	58.54	1,493
January 23, 2026	59.54	59.09	59.09	59.54	59.09	1,111
January 22, 2026	60.18	59.96	59.96	60.2	59.96	1,783
January 21, 2026	58.97	59.67	59.67	59.67	58.97	12
January 20, 2026	58.61	59.08	59.08	59.08	58.57	2,078
January 19, 2026	59	59.1	59.1	59.1	59	846
January 16, 2026	60.1	60.1	60.1	60.1	60.1	380
January 15, 2026	59.28	60.13	60.13	60.13	59.28	328
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

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