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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	59.79	59.67	59.67	59.8	59.67	34
September 29, 2025	60.31	59.92	59.92	60.32	59.92	88
September 26, 2025	59.94	60.03	60.03	60.11	59.88	193
September 25, 2025	59.53	59.65	59.65	59.65	59.44	453
September 24, 2025	59.43	59.61	59.61	59.61	59.28	197
September 23, 2025	58.87	59.44	59.44	59.47	58.87	13
September 22, 2025	59.15	58.87	58.87	59.15	58.87	48
September 19, 2025	59.43	59.12	59.12	59.47	59.12	261
September 18, 2025	58.4	59.41	59.41	59.41	58.31	1,699
September 17, 2025	57.76	58.25	58.25	58.27	57.74	784
September 16, 2025	58	57.55	57.55	58.03	57.55	360
September 15, 2025	58.65	58.08	58.08	58.65	58.08	508
September 12, 2025	58.69	58.52	58.52	58.7	58.51	8,781
September 11, 2025	58.18	58.69	58.69	58.69	58	340
September 10, 2025	57.78	57.56	57.56	57.89	57.47	4,444
September 09, 2025	57.58	57.78	57.78	57.78	57.55	267
September 08, 2025	58	57.55	57.55	58	57.55	1,430
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

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