State Street SPDR Russell 2000 U.S. Small Cap UCITS ETF (EPA:R2US)
France · Delayed Price · Currency is EUR 73.21
-0.56 (-0.76%)
At close: Sep 23, 2026
EPA:R2US Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74.04 | 74.04 | 73.21 | 73.21 | 73.21 | -0.76% | 4,290 |
| Sep 22, 2026 | 73.38 | 73.87 | 73.25 | 73.77 | 73.77 | 0.50% | 1,102 |
| Sep 21, 2026 | 73.34 | 73.41 | 73.10 | 73.40 | 73.40 | 1.00% | 2,218 |
| Sep 18, 2026 | 73.34 | 73.34 | 72.67 | 72.67 | 72.67 | -1.32% | 3,820 |
| Sep 17, 2026 | 73.47 | 73.86 | 73.43 | 73.64 | 73.64 | 0.71% | 738 |
| Sep 16, 2026 | 72.92 | 73.12 | 72.81 | 73.12 | 73.12 | 0.61% | 1,430 |
| Sep 15, 2026 | 73.03 | 73.16 | 72.50 | 72.68 | 72.68 | -0.75% | 1,131 |
| Sep 14, 2026 | 73.18 | 73.50 | 73.18 | 73.23 | 73.23 | -0.10% | 2,293 |
| Sep 11, 2026 | 73.12 | 73.59 | 73.10 | 73.30 | 73.30 | 0.52% | 631 |
| Sep 10, 2026 | 73.58 | 73.58 | 72.72 | 72.92 | 72.92 | -0.86% | 2,778 |
| Sep 9, 2026 | 74.40 | 74.40 | 73.62 | 73.55 | 73.55 | -1.43% | 8,684 |
| Sep 8, 2026 | 74.50 | 74.73 | 74.48 | 74.62 | 74.62 | 0.03% | 1,752 |
| Sep 7, 2026 | 74.85 | 74.85 | 74.56 | 74.60 | 74.60 | -0.12% | 365 |
| Sep 4, 2026 | 74.63 | 74.71 | 74.37 | 74.69 | 74.69 | 0.04% | 1,001 |
| Sep 3, 2026 | 74.40 | 74.59 | 74.29 | 74.66 | 74.66 | 0.62% | 2,001 |
| Sep 2, 2026 | 73.94 | 74.49 | 73.61 | 74.20 | 74.20 | 0.22% | 1,584 |
| Sep 1, 2026 | 74.55 | 74.60 | 73.94 | 74.04 | 74.04 | -0.23% | 6,006 |
| Aug 31, 2026 | 75.06 | 75.10 | 74.15 | 74.21 | 74.21 | -1.75% | 2,507 |
| Aug 28, 2026 | 75.85 | 75.85 | 75.35 | 75.53 | 75.53 | -0.12% | 980 |
| Aug 27, 2026 | 75.41 | 75.53 | 75.31 | 75.62 | 75.62 | 0.42% | 2,841 |
| Aug 26, 2026 | 75.44 | 75.52 | 75.32 | 75.30 | 75.30 | -0.04% | 1,611 |
| Aug 25, 2026 | 75.39 | 75.67 | 75.16 | 75.33 | 75.33 | 0.19% | 2,083 |
| Aug 24, 2026 | 75.47 | 75.53 | 75.19 | 75.19 | 75.19 | -0.09% | 2,189 |
| Aug 21, 2026 | 75.08 | 75.34 | 75.08 | 75.26 | 75.26 | 0.20% | 118 |
| Aug 20, 2026 | 75.98 | 75.98 | 75.09 | 75.11 | 75.11 | -1.52% | 1,662 |
| Aug 19, 2026 | 76.15 | 76.35 | 76.10 | 76.27 | 76.27 | -0.24% | 1,835 |
| Aug 18, 2026 | 77.09 | 77.09 | 76.65 | 76.45 | 76.45 | -0.78% | 645 |
| Aug 17, 2026 | 77.34 | 77.34 | 76.99 | 77.05 | 77.05 | -0.17% | 2,030 |
| Aug 14, 2026 | 77.14 | 77.22 | 76.95 | 77.18 | 77.18 | -0.23% | 329 |
| Aug 13, 2026 | 77.35 | 77.43 | 77.35 | 77.36 | 77.36 | 0.62% | 462 |
| Aug 12, 2026 | 76.84 | 77.00 | 76.81 | 76.88 | 76.88 | 0.29% | 246 |
| Aug 11, 2026 | 76.49 | 76.71 | 76.46 | 76.66 | 76.66 | 0.30% | 966 |
| Aug 10, 2026 | 76.72 | 76.72 | 76.43 | 76.43 | 76.43 | -0.29% | 4,658 |
| Aug 7, 2026 | 76.14 | 76.65 | 76.10 | 76.65 | 76.65 | 0.08% | 5,739 |
| Aug 6, 2026 | 76.51 | 76.83 | 76.44 | 76.59 | 76.59 | -0.01% | 563 |
| Aug 5, 2026 | 77.10 | 77.14 | 76.69 | 76.60 | 76.60 | 0.08% | 4,553 |
| Aug 4, 2026 | 75.86 | 76.28 | 75.68 | 76.54 | 76.54 | 1.36% | 3,393 |
| Aug 3, 2026 | 74.74 | 75.51 | 74.70 | 75.51 | 75.51 | 1.86% | 10,460 |
| Jul 31, 2026 | 75.07 | 75.19 | 74.13 | 74.13 | 74.13 | 0.19% | 1,401 |
| Jul 30, 2026 | 74.35 | 74.50 | 73.95 | 73.99 | 73.99 | -1.07% | 2,165 |
| Jul 29, 2026 | 75.82 | 75.89 | 74.83 | 74.79 | 74.79 | -1.12% | 1,603 |
| Jul 28, 2026 | 75.71 | 75.85 | 75.50 | 75.64 | 75.64 | 0.12% | 343 |
| Jul 27, 2026 | 76.10 | 76.10 | 75.51 | 75.55 | 75.55 | -0.24% | 326 |
| Jul 24, 2026 | 75.49 | 75.82 | 75.46 | 75.73 | 75.73 | 0.73% | 507 |
| Jul 23, 2026 | 75.60 | 75.74 | 75.18 | 75.18 | 75.18 | -1.08% | 1,305 |
| Jul 22, 2026 | 76.06 | 76.32 | 75.95 | 76.00 | 76.00 | -0.11% | 1,067 |
| Jul 21, 2026 | 75.84 | 76.08 | 75.52 | 76.08 | 76.08 | 0.44% | 1,778 |
| Jul 20, 2026 | 75.57 | 75.93 | 75.57 | 75.75 | 75.75 | 0.41% | 458 |
| Jul 17, 2026 | 75.45 | 76.03 | 75.32 | 75.44 | 75.44 | -1.26% | 16,609 |
| Jul 16, 2026 | 75.90 | 76.40 | 75.58 | 76.40 | 76.40 | 0.47% | 1,008 |