SSgA SPDR S&P 500 Quality Aristocrats UCITS ETF (LON:QUS5)
London · Delayed Price · Currency is GBP · Price in USD 13.43
+0.08 (0.57%)
Last updated: Sep 22, 2026, 4:09 PM GMT
LON:QUS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.43 | 13.44 | 13.43 | 13.43 | 13.43 | 0.57% | 28,163 |
| Sep 21, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.07% | - |
| Sep 18, 2026 | 13.18 | 13.20 | 13.18 | 13.21 | 13.21 | 0.11% | 17,799 |
| Sep 17, 2026 | 13.28 | 13.28 | 13.27 | 13.20 | 13.20 | -0.13% | 800 |
| Sep 16, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.25% | - |
| Sep 15, 2026 | 13.21 | 13.21 | 13.21 | 13.18 | 13.18 | -0.23% | 3 |
| Sep 14, 2026 | 13.13 | 13.21 | 13.13 | 13.21 | 13.21 | 0.12% | 10,016 |
| Sep 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.75% | 1,260 |
| Sep 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.03% | - |
| Sep 9, 2026 | 13.19 | 13.19 | 13.19 | 13.10 | 13.10 | -0.70% | 2 |
| Sep 8, 2026 | 13.22 | 13.22 | 13.22 | 13.20 | 13.20 | -0.48% | 1,189 |
| Sep 7, 2026 | 13.29 | 13.29 | 13.29 | 13.26 | 13.26 | -0.32% | 51 |
| Sep 4, 2026 | 13.38 | 13.38 | 13.38 | 13.30 | 13.30 | -0.65% | 1 |
| Sep 3, 2026 | 13.28 | 13.32 | 13.28 | 13.39 | 13.39 | 0.70% | 5 |
| Sep 2, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.02% | - |
| Sep 1, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -1.53% | - |
| Aug 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.35% | - |
| Aug 27, 2026 | 13.33 | 13.33 | 13.33 | 13.45 | 13.45 | 1.24% | 14 |
| Aug 26, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.11% | 2,051 |
| Aug 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.21% | - |
| Aug 24, 2026 | 13.23 | 13.23 | 13.22 | 13.27 | 13.27 | 0.22% | 78 |
| Aug 21, 2026 | 13.17 | 13.20 | 13.17 | 13.24 | 13.24 | 0.16% | 15 |
| Aug 20, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.37% | - |
| Aug 19, 2026 | 13.15 | 13.27 | 13.15 | 13.27 | 13.27 | 0.68% | 60 |
| Aug 18, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.45% | 675 |
| Aug 17, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.44% | - |
| Aug 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.35% | - |
| Aug 13, 2026 | 13.39 | 13.39 | 13.35 | 13.35 | 13.35 | 0.41% | 1,042 |
| Aug 12, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.16% | 2,105 |
| Aug 11, 2026 | 13.34 | 13.34 | 13.33 | 13.31 | 13.31 | -0.08% | 1,545 |
| Aug 10, 2026 | 13.36 | 13.36 | 13.34 | 13.32 | 13.32 | -0.01% | 2,231 |
| Aug 7, 2026 | 13.24 | 13.33 | 13.24 | 13.32 | 13.32 | 0.68% | 5,221 |
| Aug 6, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.34% | - |
| Aug 5, 2026 | 13.32 | 13.32 | 13.32 | 13.28 | 13.28 | 0.65% | 5 |
| Aug 4, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.54% | - |
| Aug 3, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.52% | - |
| Jul 31, 2026 | 12.87 | 12.87 | 12.87 | 12.80 | 12.80 | 0.34% | 6 |
| Jul 30, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.83% | - |
| Jul 29, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.64% | - |
| Jul 28, 2026 | 12.77 | 12.86 | 12.77 | 12.95 | 12.95 | 1.05% | 702 |
| Jul 27, 2026 | 12.83 | 12.86 | 12.83 | 12.81 | 12.81 | 0.23% | 1,115 |
| Jul 24, 2026 | 12.74 | 12.74 | 12.71 | 12.78 | 12.78 | 1.03% | 14,561 |
| Jul 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.66% | - |
| Jul 22, 2026 | 12.84 | 12.86 | 12.84 | 12.86 | 12.86 | -0.19% | 6,453 |
| Jul 21, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.26% | - |
| Jul 20, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.12% | - |
| Jul 17, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.94% | - |
| Jul 16, 2026 | 13.04 | 13.04 | 12.98 | 13.03 | 13.03 | 0.39% | 517 |
| Jul 15, 2026 | 13.01 | 13.01 | 12.97 | 12.98 | 12.98 | 0.24% | 56 |
| Jul 14, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.14% | 2,028 |