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
January 14, 2026	70.39	70.8	70.8	70.87	70.18	28,424
January 13, 2026	70.18	70.29	70.29	70.74	70.05	28,701
January 12, 2026	69.95	70.23	70.23	70.23	69.53	28,862
January 09, 2026	69.86	70.33	70.33	70.55	69.79	21,275
January 08, 2026	68.35	69.62	69.62	69.62	68.23	12,670
January 07, 2026	69.35	68.66	68.66	69.46	68.43	14,097
January 06, 2026	67.9	68.71	68.71	68.71	67.75	8,047
January 05, 2026	67.2	68.25	68.25	68.25	67.07	26,313
January 02, 2026	66.56	66.85	66.85	66.88	66.25	19,801
December 30, 2025	66.99	67.14	67.14	67.19	66.99	15,804
December 29, 2025	67.74	67	67	67.74	66.8	24,419
December 23, 2025	67.42	67	67	67.5	67	10,391
December 22, 2025	67.46	67.74	67.74	67.78	67.31	10,665
December 19, 2025	67.41	67.45	67.45	67.54	67.25	5,626
December 18, 2025	67.22	67.63	67.63	67.93	67.22	10,214
December 17, 2025	67.33	67.12	67.12	67.77	67.12	21,240
December 16, 2025	67.42	67.07	67.07	67.87	66.96	16,108
December 15, 2025	68.21	67.43	67.43	68.37	67.42	18,833
December 12, 2025	68.52	68.1	68.1	68.79	68.04	41,807
December 11, 2025	68	68.29	68.29	68.33	67.75	16,117
December 10, 2025	66.93	67.44	67.44	67.48	66.75	8,258
December 09, 2025	66.96	67.33	67.33	67.36	66.71	10,071
December 08, 2025	67.14	67.2	67.2	67.28	66.88	9,391
December 05, 2025	66.99	67.46	67.46	67.57	66.93	21,995
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

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