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
September 08, 2025	64.26	63.96	63.96	64.49	63.5	12,442
September 05, 2025	64.32	63.9	63.9	64.87	63.56	11,282
September 04, 2025	63.43	63.89	63.89	63.97	63.39	6,859
September 03, 2025	63.28	63.03	63.03	63.82	62.97	13,647
September 02, 2025	63.48	62.94	62.94	63.57	62.91	40,308
September 01, 2025	63.38	63.58	63.58	63.59	63.3	13,133
August 29, 2025	63.71	63.39	63.39	64.01	63.37	6,533
August 28, 2025	64.27	63.46	63.46	64.56	63.4	7,653
August 27, 2025	63.52	63.98	63.98	64.16	63.51	16,568
August 26, 2025	63.2	63.45	63.45	63.65	63.11	11,811
August 25, 2025	63.2	63.24	63.24	63.3	62.91	24,253
August 22, 2025	61.54	63.21	63.21	63.21	61.54	10,247
August 21, 2025	61.24	61.31	61.31	61.32	60.85	9,341
August 20, 2025	61.5	61.15	61.15	61.53	60.83	10,852
August 19, 2025	61.16	61.62	61.62	61.95	61.1	8,742
August 18, 2025	60.97	61.2	61.2	61.24	60.87	7,394
August 15, 2025	61.77	61.01	61.01	61.81	60.88	26,722
August 14, 2025	61.96	61.41	61.41	62.15	61.23	20,178
August 13, 2025	60.63	61.23	61.23	61.4	60.6	17,582
August 12, 2025	59.47	60.29	60.29	60.41	59.37	59,577
August 11, 2025	59.51	59.3	59.3	59.84	59.3	10,264
August 08, 2025	59.3	59.21	59.21	59.57	59.1	40,982
August 07, 2025	59.2	58.93	58.93	59.93	58.93	5,614
August 06, 2025	60.09	59.48	59.48	60.2	59.24	6,283
August 05, 2025	59.83	59.29	59.29	60.02	59.11	17,580
August 04, 2025	58.9	59.39	59.39	59.44	58.86	60,036
August 01, 2025	60.41	58.5	58.5	60.45	57.97	41,967
July 31, 2025	60.87	60.75	60.75	61.37	60.61	30,947
July 30, 2025	61.47	61.58	61.58	62.19	61.44	11,395
July 29, 2025	61.86	61.34	61.34	62.19	61.34	11,408
July 28, 2025	61.31	61.41	61.41	61.54	61.21	15,625
July 25, 2025	60.62	60.45	60.45	60.91	60.25	10,908
July 24, 2025	61.09	60.73	60.73	61.23	60.73	25,556
July 23, 2025	61.1	61.19	61.19	61.41	60.97	25,324
July 22, 2025	59.95	60.56	60.56	60.72	59.84	16,604
July 21, 2025	60.57	60.45	60.45	60.72	60.33	20,064
July 18, 2025	60.86	60.18	60.18	60.86	60.17	10,216
July 17, 2025	60.01	60.59	60.59	60.7	59.84	9,018
July 16, 2025	59.36	58.62	58.62	60.25	58.62	15,759
July 15, 2025	60.73	60.54	60.54	60.95	60.44	8,736
July 14, 2025	60.26	60.44	60.44	60.66	60.18	8,520
July 11, 2025	61.05	60.7	60.7	61.09	60.53	10,667
July 10, 2025	60.27	61.46	61.46	61.5	60.27	8,111
July 09, 2025	60.15	60.21	60.21	60.58	60.06	14,584
July 08, 2025	59.59	60.37	60.37	60.62	59.49	21,964
July 07, 2025	59.88	59.79	59.79	60.28	59.76	13,936
July 04, 2025	59.86	59.52	59.52	59.93	59.4	11,066
July 03, 2025	59.91	60.21	60.21	60.5	59.82	30,233
July 02, 2025	59.39	59.42	59.42	59.45	58.93	32,224
July 01, 2025	57.66	58.83	58.83	58.88	57.22	30,325
June 30, 2025	58.17	57.8	57.8	58.23	57.79	22,143
June 27, 2025	58.01	58.15	58.15	58.3	57.87	3,984
June 26, 2025	57.29	57.71	57.71	57.86	57.05	8,267
June 25, 2025	58.17	57.55	57.55	58.19	57.5	12,770
June 24, 2025	58.24	58.09	58.09	58.24	57.86	40,555
June 23, 2025	57.51	57.35	57.35	57.85	57.35	4,162
June 20, 2025	57.28	57.65	57.65	58.19	57.26	13,534
June 19, 2025	57.56	56.94	56.94	57.66	56.94	7,753
June 18, 2025	57.39	57.75	57.75	57.97	57.24	11,566
June 17, 2025	57.12	57.49	57.49	57.74	57	8,947

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