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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.78	70.6	70.6	70.78	70.39	586
February 19, 2026	70.9	70.52	70.52	70.9	70.52	865
February 18, 2026	70.01	70.85	70.85	70.85	69.94	840
February 17, 2026	70	69.94	69.94	70.03	69.86	876
February 16, 2026	69.97	69.94	69.94	70.18	69.86	1,922
February 13, 2026	69.5	69.96	69.96	70.01	69.25	1,686
February 12, 2026	70.41	69.26	69.26	70.41	69.26	6,736
February 11, 2026	69.59	70.13	70.13	70.2	69.56	1,458
February 10, 2026	69.13	69.53	69.53	69.53	69.07	1,950
February 09, 2026	69.6	69.26	69.26	69.78	69.26	491
February 06, 2026	68.68	69.67	69.67	69.69	68.68	1,095
February 05, 2026	68.94	68.58	68.58	69.04	68.47	597
February 04, 2026	69.2	69.37	69.37	69.49	69.18	957
February 03, 2026	69.52	69.12	69.12	69.61	69.12	990
February 02, 2026	67.99	69.4	69.4	69.4	67.97	584
January 30, 2026	67.7	68.42	68.42	68.54	67.7	855
January 29, 2026	68.09	67.89	67.89	68.34	67.89	517
January 28, 2026	67.95	68.2	68.2	68.2	67.83	627
January 27, 2026	67.89	67.48	67.48	67.89	67.48	150
January 26, 2026	67.76	67.54	67.54	67.76	67.48	148
January 23, 2026	68.8	68.14	68.14	68.8	68.14	231
January 22, 2026	69.17	68.79	68.79	69.22	68.79	132
January 21, 2026	67.5	68.41	68.41	68.41	67.19	549
January 20, 2026	67.75	67.76	67.76	67.76	67.32	270
January 19, 2026	68.4	68.17	68.17	68.4	67.99	1,178
January 16, 2026	69.37	69.04	69.04	69.38	69.04	1,546
January 15, 2026	68.54	69.31	69.31	69.31	68.54	344
January 14, 2026	68.11	68.1	68.1	68.21	67.78	460
January 13, 2026	68.37	68.31	68.31	68.4	68.2	386
January 12, 2026	68.38	68.22	68.22	68.38	68.13	567
January 09, 2026	68.26	68.64	68.64	68.65	68.22	3,814
January 08, 2026	67.5	68.07	68.07	68.07	67.44	2,220
January 07, 2026	68.38	67.73	67.73	68.38	67.72	1,236
January 06, 2026	67.1	67.97	67.97	67.97	67.1	3,466
January 05, 2026	66.6	67.05	67.05	67.23	66.6	2,944
January 02, 2026	65.67	66.04	66.04	66.04	65.67	646
December 30, 2025	65.96	66.12	66.12	66.12	65.96	190
December 29, 2025	66	65.84	65.84	66.09	65.84	190
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

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