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
February 20, 2026	73.07	72.63	72.63	73.4	72.42	27,321
February 19, 2026	72.73	72.77	72.77	73.05	72.47	16,433
February 18, 2026	72.25	72.9	72.9	73.06	72	10,355
February 17, 2026	72.18	72.07	72.07	72.78	71.5	30,782
February 16, 2026	72.25	72.31	72.31	72.51	72.14	20,063
February 13, 2026	71.27	72.22	72.22	72.22	71.08	26,074
February 12, 2026	72.87	71.58	71.58	73.12	71.5	16,844
February 11, 2026	72.4	72.47	72.47	73.27	72.2	21,743
February 10, 2026	72.16	72.58	72.58	72.58	72.1	32,045
February 09, 2026	72.66	72.36	72.36	72.75	71.75	26,394
February 06, 2026	71.4	72.68	72.68	72.68	71.4	14,596
February 05, 2026	72	71.33	71.33	72.36	71.2	18,021
February 04, 2026	70.95	72.02	72.02	72.11	70.82	16,520
February 03, 2026	70.47	70.88	70.88	71.4	70.3	29,978
February 02, 2026	68.88	70.34	70.34	70.53	68.84	37,017
January 30, 2026	68.54	69.01	69.01	69.46	68.54	11,218
January 29, 2026	68.86	69	69	69.59	68.6	31,392
January 28, 2026	69.01	69.22	69.22	69.52	68.95	8,809
January 27, 2026	69.91	69.08	69.08	70.08	69.08	13,348
January 26, 2026	70.07	69.61	69.61	70.26	69.43	11,100
January 23, 2026	71.74	70.78	70.78	71.96	70.78	24,302
January 22, 2026	71.82	72.02	72.02	72.24	71.76	16,156
January 21, 2026	70.01	71.1	71.1	71.4	69.7	9,536
January 20, 2026	70.05	70.11	70.11	70.26	69.39	20,895
January 19, 2026	70.76	70.5	70.5	71.06	70.4	34,225
January 16, 2026	71.98	71.64	71.64	72	71.38	20,127
January 15, 2026	71	71.92	71.92	71.99	70.87	19,866
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

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