SPDR MSCI USA Small Cap Value Weighted UCITS ETF - ZPRV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	67.16	67.11	67.11	67.22	66.83	73,109
December 03, 2025	66.54	67.05	67.05	67.08	66.29	81,229
December 02, 2025	66.83	66.67	66.67	67.19	66.43	73,956
December 01, 2025	66.34	67	67	67	66	18,691
November 28, 2025	66.98	66.96	66.96	67.43	66.76	7,690
November 27, 2025	66.8	66.75	66.75	66.88	66.63	3,582
November 26, 2025	66.51	66.86	66.86	66.9	66.35	9,973
November 25, 2025	65.16	66.34	66.34	66.38	64.98	14,116
November 24, 2025	64.4	64.92	64.92	64.94	64.08	17,034
November 21, 2025	62.56	63.91	63.91	63.91	62.3	18,569
November 20, 2025	64.38	63.67	63.67	64.78	63.67	48,733
November 19, 2025	63.61	63.57	63.57	64.18	63.47	13,919
November 18, 2025	63.04	63.42	63.42	63.48	62.62	20,640
November 17, 2025	64.78	64.4	64.4	64.91	64.3	5,218
November 14, 2025	64.53	64.78	64.78	64.84	63.69	13,455
November 13, 2025	65.97	65.24	65.24	66.08	65.24	14,540
November 12, 2025	65.97	66.23	66.23	66.64	65.91	13,320
November 11, 2025	65.74	65.85	65.85	65.85	65.49	7,651
November 10, 2025	65.32	65.55	65.55	65.83	65.19	10,347
November 07, 2025	64.76	63.91	63.91	64.93	63.59	6,496
November 06, 2025	64.94	64.42	64.42	65.41	64.33	15,497
November 05, 2025	64.6	65.11	65.11	65.11	64.51	11,046
November 04, 2025	64.38	64.76	64.76	64.99	64.14	8,905
November 03, 2025	65	64.85	64.85	65.43	64.37	12,739
October 31, 2025	64.6	64.74	64.74	65.09	64.36	8,460
October 30, 2025	65.21	65.22	65.22	65.49	64.76	11,879
October 29, 2025	65.4	65.74	65.74	65.77	65.24	9,733
October 28, 2025	65.61	65.55	65.55	65.83	65.25	10,503
October 27, 2025	66.56	65.87	65.87	66.58	65.84	10,809
October 24, 2025	65.61	66.23	66.23	66.34	65.12	34,385
October 23, 2025	64.85	65.12	65.12	65.24	64.65	18,148
October 22, 2025	65.02	64.75	64.75	65.2	64.71	13,062
October 21, 2025	64.69	65.07	65.07	65.22	64.5	20,152
October 20, 2025	63.94	64.39	64.39	64.64	63.81	12,378
October 17, 2025	62.52	63.19	63.19	63.77	62.2	36,688
October 16, 2025	64.71	64.22	64.22	65.02	64.01	12,556
October 15, 2025	64.94	64.77	64.77	65.57	64.77	12,609
October 14, 2025	63.43	64.09	64.09	64.11	63.03	26,521
October 13, 2025	63.39	63.97	63.97	63.97	63.17	29,339
October 10, 2025	64.93	63.08	63.08	65.13	63.08	16,364
October 09, 2025	65.43	65.14	65.14	65.64	64.98	10,468
October 08, 2025	65.05	65.48	65.48	65.5	64.8	16,259
October 07, 2025	65.19	64.71	64.71	65.53	64.7	12,478
October 06, 2025	65.59	65.67	65.67	65.97	65.16	112,380
October 03, 2025	64.95	65.23	65.23	65.57	64.83	65,418
October 02, 2025	64.61	64.48	64.48	65.22	64.43	78,334
October 01, 2025	63.33	64.46	64.46	64.46	63.32	19,740
September 30, 2025	64.03	63.63	63.63	64.21	63.57	8,176
September 29, 2025	64.41	63.92	63.92	64.71	63.77	13,359
September 26, 2025	63.94	64.3	64.3	64.49	63.86	11,768
September 25, 2025	64.16	64	64	64.33	63.62	5,742
September 24, 2025	64.11	64.43	64.43	64.76	63.97	17,949
September 23, 2025	64	64.69	64.69	64.98	63.85	16,672
September 22, 2025	64.33	64.16	64.16	64.43	63.87	15,986
September 19, 2025	64.82	64.32	64.32	65.31	64.31	9,671
September 18, 2025	64.07	64.6	64.6	64.95	64	24,027
September 17, 2025	63.53	64.09	64.09	64.14	63.51	12,679
September 16, 2025	63.9	63.28	63.28	64.02	63.18	11,264
September 15, 2025	64.36	64.1	64.1	64.55	64	8,789
September 12, 2025	64.58	64.36	64.36	64.95	64.34	22,157

SPDR MSCI USA Small Cap Value Weighted UCITS ETF (ZPRV.DE) XETRA