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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	59.22	59	59	59.28	58.7	12,042
September 05, 2025	59.17	58.73	58.73	59.53	58.38	36,511
September 04, 2025	58.54	58.78	58.78	58.8	58.48	59,013
September 03, 2025	58.32	58.27	58.27	58.74	58.27	15,966
September 02, 2025	58.52	58.06	58.06	58.58	58	32,062
September 01, 2025	58.47	58.64	58.64	58.64	58.39	22,319
August 29, 2025	59.03	58.51	58.51	59.25	58.46	14,398
August 28, 2025	59.37	58.95	58.95	59.62	58.84	22,976
August 27, 2025	58.79	59.17	59.17	59.31	58.73	30,925
August 26, 2025	58.17	58.55	58.55	58.64	58.07	31,937
August 25, 2025	58.44	58.32	58.32	58.55	58.14	38,304
August 22, 2025	56.89	58.53	58.53	58.53	56.87	27,887
August 21, 2025	56.47	56.67	56.67	56.67	56.05	10,655
August 20, 2025	56.57	56.25	56.25	56.67	55.9	21,228
August 19, 2025	56.82	56.75	56.75	57.09	56.7	15,771
August 18, 2025	56.66	56.89	56.89	56.99	56.52	21,036
August 15, 2025	57.28	56.5	56.5	57.3	56.3	23,897
August 14, 2025	57.54	56.9	56.9	57.73	56.84	39,959
August 13, 2025	56.65	56.95	56.95	57.07	56.59	17,013
August 12, 2025	55.41	56.1	56.1	56.11	55.33	15,394
August 11, 2025	55.35	55.34	55.34	55.62	55.28	21,493
August 08, 2025	55.18	55.01	55.01	55.48	55.01	13,859
August 07, 2025	55.09	54.85	54.85	55.84	54.85	24,331
August 06, 2025	55.97	55.28	55.28	56.09	55	22,228
August 05, 2025	55.65	55.13	55.13	55.88	55.11	19,067
August 04, 2025	54.37	54.93	54.93	54.93	54.36	14,325
August 01, 2025	55.8	54.03	54.03	55.8	53.55	34,306
July 31, 2025	56.17	56.25	56.25	56.74	56.11	29,173
July 30, 2025	56.32	56.88	56.88	57.01	56.24	11,331
July 29, 2025	56.69	56.24	56.24	57.05	56.24	15,849
July 28, 2025	56.18	56.2	56.2	56.51	56.1	25,832
July 25, 2025	55.6	55.45	55.45	55.88	55.34	14,207
July 24, 2025	55.96	55.58	55.58	56.11	55.58	26,837
July 23, 2025	55.78	55.99	55.99	56.12	55.67	47,570
July 22, 2025	55.19	55.36	55.36	55.47	54.97	16,442
July 21, 2025	55.89	55.8	55.8	56.06	55.74	33,488
July 18, 2025	56.34	55.77	55.77	56.4	55.71	23,542
July 17, 2025	55.54	56.27	56.27	56.27	55.37	18,463
July 16, 2025	54.62	54.11	54.11	55.58	54.11	51,248
July 15, 2025	55.8	55.58	55.58	56.03	55.5	21,544
July 14, 2025	54.91	55.41	55.41	55.49	54.88	11,389
July 11, 2025	55.88	55.48	55.48	55.89	55.38	22,267
July 10, 2025	55.45	56.16	56.16	56.16	55.38	29,354
July 09, 2025	54.96	55.2	55.2	55.55	54.93	18,069
July 08, 2025	54.67	55.1	55.1	55.26	54.63	45,470
July 07, 2025	54.98	54.81	54.81	55.3	54.79	12,667
July 04, 2025	55	54.7	54.7	55	54.55	21,443
July 03, 2025	54.88	55.24	55.24	55.5	54.82	39,276
July 02, 2025	54.39	54.35	54.35	54.47	53.9	32,834
July 01, 2025	53.41	53.95	53.95	53.95	52.95	31,914
June 30, 2025	53.86	53.6	53.6	53.97	53.59	72,145
June 27, 2025	53.76	53.9	53.9	54.02	53.56	14,160
June 26, 2025	52.98	53.27	53.27	53.34	52.8	18,582
June 25, 2025	53.93	53.3	53.3	54	53.24	12,179
June 24, 2025	53.79	53.73	53.73	53.86	53.36	22,657
June 23, 2025	52.88	52.9	52.9	53.25	52.8	21,236
June 20, 2025	52.83	53.06	53.06	53.8	52.82	20,971
June 19, 2025	53.11	52.41	52.41	53.11	52.41	22,752
June 18, 2025	52.88	53.29	53.29	53.43	52.76	18,120
June 17, 2025	52.68	53.02	53.02	53.18	52.48	22,882

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