SPDR MSCI USA Value UCITS ETF - ZPRU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	58.01	57.64	57.64	58.01	57.49	1,430
September 04, 2025	57.44	57.78	57.78	57.78	57.44	374
September 03, 2025	57.52	57.16	57.16	57.66	57.16	6,290
September 02, 2025	57.71	57.21	57.21	57.74	57.21	192
September 01, 2025	57.61	57.74	57.74	57.74	57.55	391
August 29, 2025	57.69	57.57	57.57	57.87	57.51	391
August 28, 2025	58.08	57.66	57.66	58.08	57.66	1,504
August 27, 2025	57.81	57.94	57.94	58.04	57.68	215
August 26, 2025	57.61	57.54	57.54	57.62	57.47	28
August 25, 2025	57.8	57.49	57.49	57.8	57.43	1,168
August 22, 2025	56.89	57.64	57.64	57.64	56.89	56
August 21, 2025	56.82	56.72	56.72	56.82	56.5	383
August 20, 2025	57.1	56.67	56.67	57.1	56.67	26
August 19, 2025	56.65	57.11	57.11	57.11	56.65	662
August 18, 2025	56.44	56.7	56.7	56.71	56.4	148
August 15, 2025	57.15	56.45	56.45	57.15	56.32	239
August 14, 2025	56.67	56.85	56.85	56.85	56.67	51
August 13, 2025	56.24	56.54	56.54	56.54	56.24	75
August 12, 2025	55.67	56.15	56.15	56.15	55.53	21
August 11, 2025	55.62	55.5	55.5	55.9	55.5	434
August 08, 2025	54.94	55.19	55.19	55.22	54.94	4
August 07, 2025	54.67	54.69	54.69	55.21	54.67	268
August 06, 2025	55.21	54.87	54.87	55.21	54.85	343
August 05, 2025	54.99	54.78	54.78	55.12	54.78	62
August 04, 2025	54.47	54.78	54.78	54.84	54.47	48
August 01, 2025	55.55	54.2	54.2	55.55	54.13	1,749
July 31, 2025	55.97	55.95	55.95	56.38	55.95	171
July 30, 2025	56.12	56.51	56.51	56.67	56.12	343
July 29, 2025	56.33	56.26	56.26	56.52	56.26	10
July 28, 2025	55.86	56.1	56.1	56.1	55.86	68
July 25, 2025	55.45	55.3	55.3	55.47	55.27	651
July 24, 2025	55.56	55.55	55.55	55.8	55.52	332
July 23, 2025	55.35	55.62	55.62	55.62	55.35	58
July 22, 2025	55.03	55.12	55.12	55.27	54.97	530
July 21, 2025	55.35	55.34	55.34	55.42	55.29	408
July 18, 2025	55.56	55.26	55.26	55.56	55.26	242
July 17, 2025	55.3	55.37	55.37	55.37	55.1	198
July 16, 2025	55.13	54.24	54.24	55.3	54.24	1,111
July 15, 2025	55.78	55.64	55.64	55.82	55.53	84
July 14, 2025	55.47	55.38	55.38	55.49	55.38	1,135
July 11, 2025	55.92	55.55	55.55	55.94	55.45	40
July 10, 2025	55.46	56.3	56.3	56.3	55.46	66
July 09, 2025	55.62	55.52	55.52	55.76	55.43	291
July 08, 2025	55.16	55.72	55.72	55.72	55.16	75
July 07, 2025	55.47	55.33	55.33	55.75	55.33	191
July 04, 2025	55.35	55.28	55.28	55.35	55.15	2,028
July 03, 2025	55.43	55.79	55.79	55.81	55.38	634
July 02, 2025	55.48	55.34	55.34	55.48	55.05	1,944
July 01, 2025	54.58	55.2	55.2	55.2	54.14	2,548
June 30, 2025	54.63	54.53	54.53	54.85	54.52	1,849
June 27, 2025	54.44	54.6	54.6	54.7	54.44	117
June 26, 2025	54.14	54.32	54.32	54.32	54.12	301
June 25, 2025	54.69	54.24	54.24	54.69	54.24	301
June 24, 2025	54.51	54.64	54.64	54.64	54.33	711
June 23, 2025	53.93	53.9	53.9	54.2	53.9	196
June 20, 2025	53.72	54.09	54.09	54.09	53.72	501
June 19, 2025	54.03	53.55	53.55	54.03	53.55	30
June 18, 2025	53.89	53.96	53.96	54.14	53.78	132
June 17, 2025	53.87	54.13	54.13	54.33	53.8	103
June 16, 2025	53.84	53.97	53.97	53.97	53.78	84

SPDR MSCI USA Value UCITS ETF (ZPRU.DE) XETRA