State Street SPDR Russell 2000 U.S. Small Cap UCITS ETF (EPA:R2EH)
France · Delayed Price · Currency is EUR 9.70
+0.01 (0.09%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:R2EH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.70 | 9.70 | 9.70 | 9.74 | 9.74 | 0.42% | - |
| Sep 21, 2026 | 9.52 | 9.52 | 9.52 | 9.70 | 9.70 | 0.97% | - |
| Sep 18, 2026 | 9.73 | 9.73 | 9.72 | 9.60 | 9.60 | -1.35% | 2,525 |
| Sep 17, 2026 | 9.70 | 9.70 | 9.70 | 9.73 | 9.73 | 0.19% | - |
| Sep 16, 2026 | 9.70 | 9.70 | 9.70 | 9.72 | 9.72 | 0.62% | - |
| Sep 15, 2026 | 9.70 | 9.70 | 9.70 | 9.66 | 9.66 | -1.00% | - |
| Sep 14, 2026 | 9.74 | 9.74 | 9.74 | 9.75 | 9.75 | -0.59% | - |
| Sep 11, 2026 | 9.78 | 9.78 | 9.78 | 9.81 | 9.81 | 0.38% | 501 |
| Sep 10, 2026 | 9.87 | 9.87 | 9.77 | 9.77 | 9.77 | -0.97% | 501 |
| Sep 9, 2026 | 9.98 | 9.98 | 9.98 | 9.87 | 9.87 | -1.36% | - |
| Sep 8, 2026 | 9.97 | 9.97 | 9.97 | 10.01 | 10.01 | 0.06% | - |
| Sep 7, 2026 | 10.01 | 10.01 | 10.01 | 10.00 | 10.00 | - | - |
| Sep 4, 2026 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 0.01% | 2,000 |
| Sep 3, 2026 | 9.95 | 9.95 | 9.95 | 10.00 | 10.00 | 0.69% | - |
| Sep 2, 2026 | 9.86 | 9.86 | 9.86 | 9.93 | 9.93 | 0.30% | - |
| Sep 1, 2026 | 9.97 | 9.98 | 9.97 | 9.90 | 9.90 | -0.48% | 100 |
| Aug 31, 2026 | 10.02 | 10.02 | 10.02 | 9.95 | 9.95 | -1.80% | - |
| Aug 28, 2026 | 10.17 | 10.17 | 10.17 | 10.13 | 10.13 | -0.22% | - |
| Aug 27, 2026 | 10.12 | 10.12 | 10.12 | 10.15 | 10.15 | 0.28% | - |
| Aug 26, 2026 | 10.14 | 10.14 | 10.14 | 10.12 | 10.12 | -0.04% | - |
| Aug 25, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.18% | - |
| Aug 24, 2026 | 10.15 | 10.15 | 10.15 | 10.11 | 10.11 | -0.22% | - |
| Aug 21, 2026 | 10.12 | 10.16 | 10.12 | 10.13 | 10.13 | 0.08% | 200 |
| Aug 20, 2026 | 10.24 | 10.24 | 10.24 | 10.12 | 10.12 | -1.42% | - |
| Aug 19, 2026 | 10.18 | 10.18 | 10.18 | 10.27 | 10.27 | 0.63% | - |
| Aug 18, 2026 | 10.29 | 10.29 | 10.29 | 10.21 | 10.21 | -0.89% | - |
| Aug 17, 2026 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | -0.16% | 1 |
| Aug 14, 2026 | 10.28 | 10.28 | 10.28 | 10.31 | 10.31 | 0.21% | - |
| Aug 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.61% | - |
| Aug 12, 2026 | 10.22 | 10.22 | 10.22 | 10.23 | 10.23 | 0.20% | - |
| Aug 11, 2026 | 10.17 | 10.17 | 10.17 | 10.21 | 10.21 | 0.29% | - |
| Aug 10, 2026 | 10.21 | 10.21 | 10.21 | 10.18 | 10.18 | -0.31% | - |
| Aug 7, 2026 | 10.12 | 10.12 | 10.12 | 10.21 | 10.21 | 0.14% | - |
| Aug 6, 2026 | 10.18 | 10.18 | 10.18 | 10.20 | 10.20 | -0.37% | - |
| Aug 5, 2026 | 10.27 | 10.27 | 10.27 | 10.24 | 10.24 | 0.69% | - |
| Aug 4, 2026 | 10.07 | 10.07 | 10.07 | 10.17 | 10.17 | 1.32% | - |
| Aug 3, 2026 | 9.93 | 9.93 | 9.93 | 10.03 | 10.03 | 2.01% | - |
| Jul 31, 2026 | 9.97 | 9.97 | 9.97 | 9.84 | 9.84 | 0.01% | - |
| Jul 30, 2026 | 9.82 | 9.82 | 9.82 | 9.84 | 9.84 | 0.05% | - |
| Jul 29, 2026 | 9.97 | 9.97 | 9.97 | 9.83 | 9.83 | -1.28% | - |
| Jul 28, 2026 | 9.93 | 9.93 | 9.93 | 9.96 | 9.96 | 0.32% | - |
| Jul 27, 2026 | 10.01 | 10.01 | 10.01 | 9.93 | 9.93 | -0.46% | - |
| Jul 24, 2026 | 9.92 | 9.92 | 9.92 | 9.97 | 9.97 | 1.07% | - |
| Jul 23, 2026 | 9.96 | 9.96 | 9.96 | 9.87 | 9.87 | -1.53% | - |
| Jul 22, 2026 | 10.01 | 10.01 | 10.01 | 10.02 | 10.02 | -0.14% | - |
| Jul 21, 2026 | 10.00 | 10.02 | 10.00 | 10.03 | 10.03 | 0.44% | 8 |
| Jul 20, 2026 | 9.97 | 10.03 | 9.97 | 9.99 | 9.99 | -0.01% | 300 |
| Jul 17, 2026 | 9.97 | 9.97 | 9.97 | 9.99 | 9.99 | -1.04% | - |
| Jul 16, 2026 | 10.04 | 10.04 | 10.04 | 10.09 | 10.09 | 0.44% | - |
| Jul 15, 2026 | 10.01 | 10.01 | 10.01 | 10.05 | 10.05 | 0.32% | - |