State Street SPDR Russell 2000 U.S. Small Cap UCITS ETF (ETR:ZPRR)
Germany · Delayed Price · Currency is EUR 73.30
-0.41 (-0.56%)
Sep 23, 2026, 5:35 PM CET
ETR:ZPRR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74.04 | 74.04 | 73.05 | 73.30 | - | -0.56% | 3,469 |
| Sep 22, 2026 | 73.35 | 74.20 | 73.22 | 73.71 | 73.71 | 0.48% | 11,326 |
| Sep 21, 2026 | 73.29 | 73.47 | 73.15 | 73.36 | 73.36 | 0.87% | 11,665 |
| Sep 18, 2026 | 73.38 | 73.41 | 72.62 | 72.73 | 72.73 | -1.34% | 19,695 |
| Sep 17, 2026 | 73.45 | 73.88 | 73.40 | 73.72 | 73.72 | 0.88% | 19,317 |
| Sep 16, 2026 | 72.87 | 73.25 | 72.77 | 73.08 | 73.08 | 0.59% | 16,796 |
| Sep 15, 2026 | 73.03 | 73.21 | 72.50 | 72.65 | 72.65 | -0.78% | 17,731 |
| Sep 14, 2026 | 73.21 | 73.45 | 73.10 | 73.22 | 73.22 | -0.10% | 16,146 |
| Sep 11, 2026 | 73.12 | 73.73 | 73.08 | 73.29 | 73.29 | 0.53% | 13,543 |
| Sep 10, 2026 | 73.58 | 73.64 | 72.79 | 72.90 | 72.90 | -0.87% | 21,947 |
| Sep 9, 2026 | 74.41 | 74.41 | 73.54 | 73.54 | 73.54 | -1.43% | 14,242 |
| Sep 8, 2026 | 74.51 | 74.79 | 74.36 | 74.61 | 74.61 | 0.09% | 13,224 |
| Sep 7, 2026 | 74.85 | 74.85 | 74.54 | 74.54 | 74.54 | -0.19% | 7,491 |
| Sep 4, 2026 | 74.63 | 74.80 | 74.33 | 74.68 | 74.68 | 0.12% | 8,425 |
| Sep 3, 2026 | 74.41 | 74.92 | 74.26 | 74.59 | 74.59 | 0.50% | 7,970 |
| Sep 2, 2026 | 73.92 | 74.48 | 73.55 | 74.22 | 74.22 | 0.34% | 31,654 |
| Sep 1, 2026 | 74.58 | 74.64 | 73.78 | 73.97 | 73.97 | -0.32% | 23,916 |
| Aug 31, 2026 | 75.04 | 75.11 | 74.10 | 74.21 | 74.21 | -1.76% | 15,248 |
| Aug 28, 2026 | 75.80 | 75.84 | 75.42 | 75.54 | 75.54 | -0.12% | 10,507 |
| Aug 27, 2026 | 75.39 | 75.64 | 75.25 | 75.63 | 75.63 | 0.48% | 14,506 |
| Aug 26, 2026 | 75.40 | 75.65 | 75.21 | 75.27 | 75.27 | -0.01% | 6,484 |
| Aug 25, 2026 | 75.39 | 75.69 | 75.13 | 75.28 | 75.28 | 0.19% | 42,111 |
| Aug 24, 2026 | 75.44 | 75.61 | 75.13 | 75.14 | 75.14 | -0.24% | 80,750 |
| Aug 21, 2026 | 75.11 | 75.50 | 75.06 | 75.32 | 75.32 | 0.39% | 10,669 |
| Aug 20, 2026 | 76.05 | 76.05 | 75.03 | 75.03 | 75.03 | -1.73% | 10,566 |
| Aug 19, 2026 | 76.15 | 76.62 | 75.90 | 76.35 | 76.35 | -0.04% | 10,912 |
| Aug 18, 2026 | 77.03 | 77.08 | 76.30 | 76.38 | 76.38 | -0.87% | 8,987 |
| Aug 17, 2026 | 77.34 | 77.35 | 76.97 | 77.05 | 77.05 | -0.10% | 11,462 |
| Aug 14, 2026 | 77.21 | 77.36 | 77.00 | 77.13 | 77.13 | -0.26% | 13,484 |
| Aug 13, 2026 | 77.35 | 77.73 | 77.22 | 77.33 | 77.33 | 0.53% | 13,241 |
| Aug 12, 2026 | 76.84 | 77.10 | 76.69 | 76.92 | 76.92 | 0.40% | 14,856 |
| Aug 11, 2026 | 76.43 | 76.94 | 76.37 | 76.61 | 76.61 | 0.33% | 7,393 |
| Aug 10, 2026 | 76.73 | 76.75 | 76.36 | 76.36 | 76.36 | -0.37% | 7,366 |
| Aug 7, 2026 | 76.12 | 76.64 | 76.08 | 76.64 | 76.64 | 0.03% | 14,526 |
| Aug 6, 2026 | 76.50 | 76.79 | 76.27 | 76.62 | 76.62 | 0.03% | 15,158 |
| Aug 5, 2026 | 77.06 | 77.21 | 76.56 | 76.60 | 76.60 | 0.05% | 21,031 |
| Aug 4, 2026 | 75.76 | 76.58 | 75.58 | 76.56 | 76.56 | 1.39% | 17,841 |
| Aug 3, 2026 | 74.69 | 75.61 | 74.67 | 75.51 | 75.51 | 1.92% | 27,125 |
| Jul 31, 2026 | 75.02 | 75.33 | 73.76 | 74.09 | 74.09 | 0.08% | 11,104 |
| Jul 30, 2026 | 74.36 | 74.71 | 73.95 | 74.03 | 74.03 | -1.02% | 9,091 |
| Jul 29, 2026 | 75.78 | 76.00 | 74.63 | 74.79 | 74.79 | -1.14% | 10,996 |
| Jul 28, 2026 | 75.65 | 75.98 | 75.09 | 75.65 | 75.65 | 0.33% | 12,092 |
| Jul 27, 2026 | 76.05 | 76.30 | 75.40 | 75.40 | 75.40 | -0.54% | 13,754 |
| Jul 24, 2026 | 75.42 | 75.97 | 75.10 | 75.81 | 75.81 | 0.73% | 5,072 |
| Jul 23, 2026 | 75.57 | 75.85 | 75.11 | 75.26 | 75.26 | -0.96% | 9,974 |
| Jul 22, 2026 | 76.04 | 76.34 | 75.79 | 75.99 | 75.99 | -0.05% | 9,461 |
| Jul 21, 2026 | 75.81 | 76.14 | 75.52 | 76.03 | 76.03 | 0.44% | 8,153 |
| Jul 20, 2026 | 75.48 | 76.22 | 75.48 | 75.70 | 75.70 | 0.41% | 12,002 |
| Jul 17, 2026 | 75.44 | 76.06 | 75.14 | 75.39 | 75.39 | -1.21% | 29,438 |
| Jul 16, 2026 | 75.91 | 76.55 | 75.53 | 76.31 | 76.31 | 0.38% | 15,469 |