SSgA SPDR MSCI Resilient Future UCITS ETF (ETR:SUST)
Germany · Delayed Price · Currency is EUR 9.60
+0.07 (0.72%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SUST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | 0.72% | - |
| Sep 21, 2026 | 9.46 | 9.54 | 9.46 | 9.54 | 9.54 | 1.77% | - |
| Sep 18, 2026 | 9.45 | 9.45 | 9.37 | 9.37 | 9.37 | -0.79% | - |
| Sep 17, 2026 | 9.36 | 9.44 | 9.36 | 9.44 | 9.44 | 1.15% | - |
| Sep 16, 2026 | 9.22 | 9.34 | 9.22 | 9.34 | 9.34 | 1.13% | 26 |
| Sep 15, 2026 | 9.18 | 9.23 | 9.18 | 9.23 | 9.23 | 0.29% | - |
| Sep 14, 2026 | 9.33 | 9.33 | 9.21 | 9.21 | 9.21 | -2.25% | 85 |
| Sep 11, 2026 | 9.36 | 9.42 | 9.36 | 9.42 | 9.42 | 0.72% | - |
| Sep 10, 2026 | 9.44 | 9.44 | 9.35 | 9.35 | 9.35 | -0.92% | 2,548 |
| Sep 9, 2026 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | -0.70% | - |
| Sep 8, 2026 | 9.36 | 9.51 | 9.36 | 9.51 | 9.51 | 1.16% | - |
| Sep 7, 2026 | 9.39 | 9.40 | 9.36 | 9.40 | 9.40 | 0.42% | 52 |
| Sep 4, 2026 | 9.47 | 9.50 | 9.36 | 9.36 | 9.36 | -2.21% | 3 |
| Sep 3, 2026 | 9.34 | 9.57 | 9.34 | 9.57 | 9.57 | 2.79% | - |
| Sep 2, 2026 | 9.29 | 9.31 | 9.26 | 9.31 | 9.31 | -0.10% | - |
| Sep 1, 2026 | 9.39 | 9.52 | 9.32 | 9.32 | 9.32 | -0.57% | 14 |
| Aug 31, 2026 | 9.32 | 9.38 | 9.28 | 9.37 | 9.37 | 0.06% | 57 |
| Aug 28, 2026 | 9.39 | 9.41 | 9.36 | 9.36 | 9.36 | 0.28% | 9 |
| Aug 27, 2026 | 9.33 | 9.38 | 9.33 | 9.34 | 9.34 | 0.52% | 135 |
| Aug 26, 2026 | 9.32 | 9.32 | 9.29 | 9.29 | 9.29 | -0.57% | - |
| Aug 25, 2026 | 9.36 | 9.36 | 9.34 | 9.34 | 9.34 | -0.07% | - |
| Aug 24, 2026 | 9.39 | 9.40 | 9.35 | 9.35 | 9.35 | -0.64% | - |
| Aug 21, 2026 | 9.27 | 9.41 | 9.27 | 9.41 | 9.41 | 1.62% | 380 |
| Aug 20, 2026 | 9.33 | 9.33 | 9.26 | 9.26 | 9.26 | -0.41% | - |
| Aug 19, 2026 | 9.23 | 9.30 | 9.23 | 9.30 | 9.30 | 0.03% | 10 |
| Aug 18, 2026 | 9.38 | 9.38 | 9.30 | 9.30 | 9.30 | -2.08% | 60 |
| Aug 17, 2026 | 9.54 | 9.54 | 9.49 | 9.49 | 9.49 | 0.39% | - |
| Aug 14, 2026 | 9.50 | 9.60 | 9.46 | 9.46 | 9.46 | -0.04% | 103 |
| Aug 13, 2026 | 9.44 | 9.46 | 9.42 | 9.46 | 9.46 | 0.76% | - |
| Aug 12, 2026 | 9.42 | 9.48 | 9.39 | 9.39 | 9.39 | 0.02% | 66 |
| Aug 11, 2026 | 9.33 | 9.39 | 9.33 | 9.39 | 9.39 | 0.75% | - |
| Aug 10, 2026 | 9.35 | 9.36 | 9.32 | 9.32 | 9.32 | -0.52% | - |
| Aug 7, 2026 | 9.28 | 9.37 | 9.28 | 9.37 | 9.37 | 0.64% | 10 |
| Aug 6, 2026 | 9.27 | 9.31 | 9.27 | 9.31 | 9.31 | 0.22% | - |
| Aug 5, 2026 | 9.37 | 9.37 | 9.29 | 9.29 | 9.29 | 0.41% | 24 |
| Aug 4, 2026 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | 1.23% | - |
| Aug 3, 2026 | 9.03 | 9.14 | 9.01 | 9.14 | 9.14 | 2.02% | 30 |
| Jul 31, 2026 | 9.12 | 9.14 | 8.95 | 8.95 | 8.95 | 0.34% | - |
| Jul 30, 2026 | 8.79 | 8.92 | 8.79 | 8.92 | 8.92 | 1.12% | - |
| Jul 29, 2026 | 8.97 | 8.99 | 8.83 | 8.83 | 8.83 | -1.87% | - |
| Jul 28, 2026 | 9.03 | 9.03 | 8.96 | 8.99 | 8.99 | -0.67% | 400 |
| Jul 27, 2026 | 9.26 | 9.27 | 9.05 | 9.05 | 9.05 | -1.38% | - |
| Jul 24, 2026 | 9.28 | 9.31 | 9.18 | 9.18 | 9.18 | -0.39% | 74 |
| Jul 23, 2026 | 9.51 | 9.51 | 9.22 | 9.22 | 9.22 | -4.94% | 20 |
| Jul 22, 2026 | 9.68 | 9.70 | 9.60 | 9.70 | 9.70 | -0.58% | 25 |
| Jul 21, 2026 | 9.69 | 9.75 | 9.68 | 9.75 | 9.75 | 1.18% | 51 |
| Jul 20, 2026 | 9.67 | 9.75 | 9.64 | 9.64 | 9.64 | -0.33% | - |
| Jul 17, 2026 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | -1.56% | - |
| Jul 16, 2026 | 9.85 | 9.85 | 9.79 | 9.82 | 9.82 | -0.61% | - |
| Jul 15, 2026 | 9.98 | 9.98 | 9.86 | 9.88 | 9.88 | -0.97% | 10 |