UBS S&P USA Dividend Aristocrats ESG Elite UCITS ETF (LON:SPDA)
London · Delayed Price · Currency is GBP · Price in GBX 333.48
+1.90 (0.57%)
At close: Sep 22, 2026
LON:SPDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 333.48 | 333.48 | 333.48 | 333.48 | 333.48 | 0.57% | - |
| Sep 21, 2026 | 331.58 | 331.58 | 331.58 | 331.58 | 331.58 | 0.08% | - |
| Sep 18, 2026 | 331.33 | 331.33 | 331.33 | 331.33 | 331.33 | -0.65% | 1 |
| Sep 17, 2026 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | -0.05% | 1 |
| Sep 16, 2026 | 333.68 | 333.68 | 333.68 | 333.68 | 333.68 | 0.26% | - |
| Sep 15, 2026 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | -0.33% | - |
| Sep 14, 2026 | 332.40 | 332.45 | 332.40 | 333.90 | 333.90 | 0.89% | 2,870 |
| Sep 11, 2026 | 330.95 | 330.95 | 330.95 | 330.95 | 330.95 | 0.11% | 1 |
| Sep 10, 2026 | 330.58 | 330.58 | 330.58 | 330.58 | 330.58 | -0.43% | 1 |
| Sep 9, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -1.25% | - |
| Sep 8, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | -0.72% | - |
| Sep 7, 2026 | 338.63 | 338.63 | 338.63 | 338.63 | 338.63 | -0.84% | - |
| Sep 4, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | 0.40% | - |
| Sep 3, 2026 | 340.15 | 340.15 | 340.15 | 340.15 | 340.15 | -0.60% | - |
| Sep 2, 2026 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | 0.48% | - |
| Sep 1, 2026 | 340.58 | 340.58 | 340.58 | 340.58 | 340.58 | -1.15% | 1 |
| Aug 28, 2026 | 344.55 | 344.55 | 344.55 | 344.55 | 344.55 | -0.20% | - |
| Aug 27, 2026 | 345.23 | 345.23 | 345.23 | 345.23 | 345.23 | -0.39% | - |
| Aug 26, 2026 | 346.58 | 346.58 | 346.58 | 346.58 | 346.58 | 0.60% | - |
| Aug 25, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | -0.65% | - |
| Aug 24, 2026 | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | 0.32% | - |
| Aug 21, 2026 | 345.65 | 345.65 | 345.65 | 345.65 | 345.65 | 0.04% | 5 |
| Aug 20, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | -0.34% | - |
| Aug 19, 2026 | 346.68 | 346.68 | 346.68 | 346.68 | 346.68 | 0.70% | - |
| Aug 18, 2026 | 344.28 | 344.28 | 344.28 | 344.28 | 344.28 | 0.41% | - |
| Aug 17, 2026 | 342.88 | 342.88 | 342.88 | 342.88 | 342.88 | -0.87% | 3 |
| Aug 14, 2026 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | 0.09% | - |
| Aug 13, 2026 | 345.58 | 345.58 | 345.58 | 345.58 | 345.58 | 0.37% | - |
| Aug 12, 2026 | 348.53 | 348.53 | 348.53 | 348.53 | 344.30 | -0.40% | 2 |
| Aug 11, 2026 | 349.93 | 349.93 | 349.93 | 349.93 | 345.68 | 0.22% | - |
| Aug 10, 2026 | 349.15 | 349.15 | 349.15 | 349.15 | 344.91 | -0.35% | 2 |
| Aug 7, 2026 | 350.38 | 350.38 | 350.38 | 350.38 | 346.12 | 0.14% | 7 |
| Aug 6, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 345.66 | 0.12% | - |
| Aug 5, 2026 | 349.48 | 349.48 | 349.48 | 349.48 | 345.24 | 0.39% | - |
| Aug 4, 2026 | 348.13 | 348.13 | 348.13 | 348.13 | 343.90 | 0.51% | 1 |
| Aug 3, 2026 | 346.38 | 346.38 | 346.38 | 346.38 | 342.17 | 1.30% | 7 |
| Jul 31, 2026 | 341.93 | 341.93 | 341.93 | 341.93 | 337.78 | -0.01% | 4 |
| Jul 30, 2026 | 348.15 | 348.15 | 348.15 | 341.95 | 337.80 | -3.70% | 5,073 |
| Jul 29, 2026 | 355.08 | 355.08 | 355.08 | 355.08 | 350.77 | -0.76% | 2 |
| Jul 28, 2026 | 357.80 | 357.80 | 357.80 | 357.80 | 353.46 | 2.25% | 14 |
| Jul 27, 2026 | 349.93 | 349.93 | 349.93 | 349.93 | 345.68 | 1.62% | 1 |
| Jul 24, 2026 | 344.35 | 344.35 | 344.35 | 344.35 | 340.17 | 0.62% | 4 |
| Jul 23, 2026 | 342.23 | 342.23 | 342.23 | 342.23 | 338.07 | -0.32% | 1 |
| Jul 22, 2026 | 343.33 | 343.33 | 343.33 | 343.33 | 339.16 | 0.31% | - |
| Jul 21, 2026 | 342.25 | 342.25 | 342.25 | 342.25 | 338.10 | -0.09% | 2 |
| Jul 20, 2026 | 342.55 | 342.55 | 342.55 | 342.55 | 338.39 | -0.89% | - |
| Jul 17, 2026 | 345.63 | 345.63 | 345.63 | 345.63 | 341.43 | 0.38% | - |
| Jul 16, 2026 | 344.33 | 344.33 | 344.33 | 344.33 | 340.15 | 2.01% | 3 |
| Jul 15, 2026 | 337.53 | 337.53 | 337.53 | 337.53 | 333.43 | 0.24% | 14 |
| Jul 14, 2026 | 336.73 | 336.73 | 336.73 | 336.73 | 332.64 | -0.95% | 8 |