SPDR Russell 2000 US Small Cap UCITS ETF - ZPRR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.13	65.72	65.72	66.42	65.29	21,929
February 19, 2026	65.52	65.77	65.77	65.82	65.24	15,342
February 18, 2026	65.25	65.93	65.93	66.15	64.95	17,816
February 17, 2026	64.8	64.98	64.98	65.2	64.3	36,153
February 16, 2026	65.04	64.82	64.82	65.19	64.76	19,950
February 13, 2026	64.06	65.19	65.19	65.36	63.84	63,334
February 12, 2026	65.71	64.23	64.23	65.95	64.15	20,854
February 11, 2026	65.65	64.96	64.96	66.54	64.76	35,754
February 10, 2026	65.66	65.97	65.97	66	65.55	21,575
February 09, 2026	65.51	65.8	65.8	65.83	64.82	62,229
February 06, 2026	63.94	65.39	65.39	65.39	63.87	46,390
February 05, 2026	64.85	64.26	64.26	65.01	63.81	39,222
February 04, 2026	65.32	64.73	64.73	65.56	64.55	34,319
February 03, 2026	65.13	65.12	65.12	65.8	65.04	45,811
February 02, 2026	63.4	65.13	65.13	65.33	63.4	45,587
January 30, 2026	63.76	63.91	63.91	64.67	63.65	24,602
January 29, 2026	64.42	64.12	64.12	64.91	63.7	36,835
January 28, 2026	64.92	64.68	64.68	65.26	64.6	34,232
January 27, 2026	65.47	64.6	64.6	65.49	64.44	46,237
January 26, 2026	65.41	65.11	65.11	65.78	64.99	43,300
January 23, 2026	67.48	66.4	66.4	67.52	66.4	40,152
January 22, 2026	67.28	67.64	67.64	67.8	67.25	38,841
January 21, 2026	66.01	66.48	66.48	66.83	65.54	29,003
January 20, 2026	65.51	66.08	66.08	66.1	64.91	62,374
January 19, 2026	66.35	66.04	66.04	66.5	65.87	47,019
January 16, 2026	67.24	67.36	67.36	67.36	66.89	19,049
January 15, 2026	66.37	67.34	67.34	67.4	66.33	35,727
January 14, 2026	65.83	65.82	65.82	65.93	65.4	33,293
January 13, 2026	65.59	65.78	65.78	66.4	65.43	35,757
January 12, 2026	65.01	65.44	65.44	65.44	64.85	51,060
January 09, 2026	64.98	65.67	65.67	65.75	64.88	52,246
January 08, 2026	63.86	64.76	64.76	64.76	63.74	61,661
January 07, 2026	64.32	64.02	64.12	64.41	63.67	52,473
January 06, 2026	63.02	63.41	63.41	63.54	62.89	59,621
January 05, 2026	62.26	62.92	62.92	63.19	62.26	37,369
January 02, 2026	61.81	61.79	61.79	62.08	61.38	69,172
December 30, 2025	62.21	62.34	62.34	62.37	62.18	4,311
December 29, 2025	62.55	62.23	62.23	62.64	62.01	19,929
December 23, 2025	63.05	62.67	62.67	63.1	62.65	34,186
December 22, 2025	62.77	63.51	63.51	63.51	62.65	53,631
December 19, 2025	62.36	62.77	62.77	62.77	62.2	20,038
December 18, 2025	61.89	62.49	62.49	62.8	61.87	24,584
December 17, 2025	62.63	61.95	61.95	62.84	61.95	23,014
December 16, 2025	62.33	62.23	62.23	62.7	62.11	84,642
December 15, 2025	63.49	62.76	62.76	63.71	62.65	39,785
December 12, 2025	64.3	63.4	63.4	64.47	63.29	23,936
December 11, 2025	63.45	63.76	63.84	63.77	63.22	33,135
December 10, 2025	62.97	63.26	64	63.26	62.86	21,495
December 09, 2025	62.99	63.4	63.31	63.48	62.8	17,615
December 08, 2025	62.98	63.2	63.2	63.36	62.95	28,981
December 05, 2025	63.07	63.02	63.02	63.26	62.88	39,831
December 04, 2025	62.51	62.9	62.9	62.95	62.24	30,900
December 03, 2025	61.7	62.09	62.09	62.09	61.39	17,844
December 02, 2025	61.82	61.85	61.85	62.22	61.72	49,850
December 01, 2025	61.91	61.95	61.95	62.1	61.64	52,175
November 28, 2025	61.5	62.5	62.5	62.79	61.5	22,642
November 27, 2025	62.27	62.18	62.18	62.33	62.14	13,279
November 26, 2025	62.03	62.19	62.19	62.21	61.78	23,972
November 25, 2025	60.84	61.46	61.46	61.51	60.58	18,282
November 24, 2025	59.91	60.49	60.49	60.53	59.56	21,478

SPDR Russell 2000 US Small Cap UCITS ETF (ZPRR.DE) XETRA