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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	65.73	65.49	65.49	65.73	65.49	88
December 22, 2025	65.57	65.77	65.77	65.77	65.51	39
December 19, 2025	65.12	65.59	65.59	65.6	65	96
December 18, 2025	64.95	65.42	65.42	65.42	64.92	6,821
December 17, 2025	65.11	64.53	64.53	65.32	64.53	256
December 16, 2025	65.11	64.79	64.79	65.31	64.79	26
December 15, 2025	65.52	65.28	65.28	65.56	65.21	1,088
December 12, 2025	66.16	65.61	65.61	66.19	65.61	1,956
December 11, 2025	65.53	65.74	65.74	65.85	65.45	2,342
December 10, 2025	64.73	65.34	65.34	65.39	64.73	1,588
December 09, 2025	64.73	65.11	65.11	65.11	64.72	34
December 08, 2025	64.63	64.84	64.84	64.91	64.63	218
December 05, 2025	64.38	65.06	65.06	65.06	64.38	289
December 04, 2025	64.39	64.48	64.48	64.5	64.29	386
December 03, 2025	64.11	64.21	64.21	64.21	63.81	759
December 02, 2025	63.73	63.67	63.67	63.91	63.67	146
December 01, 2025	63.56	63.83	63.83	63.83	63.39	726
November 28, 2025	63.95	63.93	63.93	63.95	63.87	58
November 27, 2025	63.75	63.59	63.59	63.75	63.59	44
November 26, 2025	63.4	63.61	63.61	63.73	63.35	455
November 25, 2025	62.61	63.14	63.14	63.14	62.5	1,015
November 24, 2025	61.89	62.5	62.5	62.54	61.85	2,928
November 21, 2025	60.53	61.53	61.53	61.53	60.29	2,546
November 20, 2025	62.43	61.79	61.79	62.66	61.79	2,510
November 19, 2025	61.7	61.8	61.8	61.92	61.63	3,891
November 18, 2025	61.45	61.59	61.59	61.6	61.27	3,697
November 17, 2025	62.76	62.62	62.62	62.93	62.62	1,155
November 14, 2025	62.63	63.06	63.06	63.06	62.01	750
November 13, 2025	63.81	63.1	63.1	63.81	63.1	41
November 12, 2025	63.31	63.81	63.81	63.81	63.31	264
November 11, 2025	63.13	62.99	62.99	63.15	62.99	264
November 10, 2025	63.05	62.9	62.9	63.33	62.9	264
November 07, 2025	62.98	61.93	61.93	62.98	61.93	569
November 06, 2025	63.03	62.51	62.51	63.21	62.51	182
November 05, 2025	62.35	63.08	63.08	63.1	62.25	413
November 04, 2025	62.66	62.73	62.73	62.87	62.57	1,514
November 03, 2025	63.12	63.13	63.13	63.69	63.12	122
October 31, 2025	62.62	63.03	63.03	63.16	62.36	707
October 30, 2025	62.94	63.12	63.12	63.28	62.78	619
October 29, 2025	63.23	63.17	63.17	63.36	63.05	729
October 28, 2025	62.94	63.06	63.06	63.06	62.89	9,625
October 27, 2025	63.12	63.15	63.15	63.36	62.83	933
October 24, 2025	62.4	62.61	62.61	62.61	62.33	536
October 23, 2025	62.08	61.84	61.84	62.08	61.72	17
October 22, 2025	62.09	61.73	61.73	62.24	61.73	112
October 21, 2025	61.55	62.24	62.24	62.24	61.54	368
October 20, 2025	60.92	61.44	61.44	61.44	60.92	80
October 17, 2025	59.74	60.36	60.36	60.47	59.48	227
October 16, 2025	61.08	60.86	60.86	61.29	60.86	40
October 15, 2025	60.93	61.05	61.05	61.39	60.93	735
October 14, 2025	59.74	60.49	60.49	60.49	59.74	2,271
October 13, 2025	60.03	60.48	60.48	60.48	59.95	957
October 10, 2025	61.35	59.88	59.88	61.51	59.88	425
October 09, 2025	61.51	61.33	61.33	61.51	61.19	43
October 08, 2025	61.27	61.66	61.66	61.66	61	304
October 07, 2025	61.3	61.03	61.03	61.67	61.03	203
October 06, 2025	61.72	61.63	61.63	61.99	61.62	2,118
October 03, 2025	61.19	61.4	61.4	61.6	61.07	475
October 02, 2025	60.93	60.85	60.85	61.06	60.85	254
October 01, 2025	59.38	60.59	60.59	60.59	59.38	1,211

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