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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	58.11	59.3	59.3	59.3	57.88	55,551
November 20, 2025	59.67	59.47	59.47	60.56	59.46	39,035
November 19, 2025	58.88	59.1	59.1	59.57	58.83	23,635
November 18, 2025	58.3	58.8	58.8	58.81	58.14	34,993
November 17, 2025	59.91	59.4	59.4	60.05	59.25	50,056
November 14, 2025	59.36	59.82	59.82	59.82	58.5	29,870
November 13, 2025	61.27	60.13	60.13	61.34	60.06	18,692
November 12, 2025	61.6	61.55	61.55	62.1	61.28	28,364
November 11, 2025	61.51	61.27	61.27	61.57	61.09	16,295
November 10, 2025	61.41	61.46	61.46	61.89	61.31	37,213
November 07, 2025	61.16	59.75	59.75	61.17	59.75	47,650
November 06, 2025	61.82	60.88	60.88	62.15	60.88	33,019
November 05, 2025	61.32	61.93	61.93	61.93	61.25	26,283
November 04, 2025	61.28	61.76	61.76	62.04	61.15	87,194
November 03, 2025	62.26	61.89	61.89	62.62	61.51	36,107
October 31, 2025	61.84	62.04	62.04	62.41	61.67	19,767
October 30, 2025	62.29	62.36	62.36	62.57	61.86	76,057
October 29, 2025	62.54	62.83	62.83	62.84	62.22	52,447
October 28, 2025	62.55	62.74	62.74	62.82	62.27	41,927
October 27, 2025	63.35	62.65	62.65	63.41	62.65	33,278
October 24, 2025	62.25	62.83	62.83	63.08	62.04	47,493
October 23, 2025	61.64	61.71	61.71	61.82	61.35	16,481
October 22, 2025	62.1	61.25	61.25	62.27	61.16	15,067
October 21, 2025	62.24	62.34	62.34	62.47	61.77	27,172
October 20, 2025	61.41	61.87	61.87	62.2	61.33	11,993
October 17, 2025	60.18	60.46	60.46	61.31	59.92	47,358
October 16, 2025	62.88	62.25	62.25	63.13	62.21	20,484
October 15, 2025	62.65	62.78	62.78	63.5	62.58	25,384
October 14, 2025	61.11	61.72	61.72	61.72	60.66	28,133
October 13, 2025	60.85	61.49	61.49	61.49	60.72	40,196
October 10, 2025	62.01	60.41	60.41	62.35	60.41	23,706
October 09, 2025	62.03	62.03	62.03	62.23	61.73	27,999
October 08, 2025	61.5	61.87	61.87	61.87	61.29	35,444
October 07, 2025	61.57	61.13	61.13	62	61.13	20,378
October 06, 2025	61.62	61.94	61.94	62.02	61.47	26,630
October 03, 2025	61.04	61.47	61.47	61.74	60.89	23,309
October 02, 2025	60.44	60.52	60.52	60.66	60.29	39,212
October 01, 2025	59.41	60.26	60.26	60.26	59.4	45,528
September 30, 2025	60.02	59.71	59.71	60.27	59.71	18,530
September 29, 2025	60.37	60.09	60.09	60.64	60.03	31,474
September 26, 2025	59.9	60.03	60.03	60.32	59.73	27,360
September 25, 2025	60.13	59.94	59.94	60.28	59.36	19,964
September 24, 2025	60.52	60.56	60.56	60.9	60.38	36,004
September 23, 2025	60.49	61.01	61.01	61.21	60.39	25,798
September 22, 2025	60.41	60.39	60.39	60.42	59.86	41,753
September 19, 2025	60.72	60.48	60.48	61.18	60.44	95,007
September 18, 2025	59.48	60.29	60.29	60.42	59.43	22,524
September 17, 2025	58.81	59.37	59.37	59.46	58.78	29,583
September 16, 2025	59.18	58.5	58.5	59.31	58.43	32,211
September 15, 2025	59.38	59.27	59.27	59.5	59.1	87,124

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