SSgA SPDR Bloomberg U.S. Corporate Scored UCITS ETF (LON:USCR)
London · Delayed Price · Currency is GBP · Price in USD 30.02
+0.08 (0.27%)
Sep 26, 2025, 4:35 PM BST
LON:USCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.03 | 30.03 | 30.01 | 30.02 | 30.02 | 0.27% | 13,787 |
| Sep 25, 2025 | 30.08 | 30.08 | 29.94 | 29.94 | 29.94 | -0.30% | 15,371 |
| Sep 24, 2025 | 30.10 | 30.10 | 30.03 | 30.03 | 30.03 | -0.20% | 2,286 |
| Sep 23, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.03% | - |
| Sep 22, 2025 | 30.12 | 30.12 | 30.10 | 30.10 | 30.10 | 0.03% | 2,104 |
| Sep 19, 2025 | 30.12 | 30.12 | 30.09 | 30.09 | 30.09 | -0.13% | 2,840 |
| Sep 18, 2025 | 30.27 | 30.27 | 30.11 | 30.13 | 30.13 | -0.50% | 1,838 |
| Sep 17, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.10% | 474 |
| Sep 16, 2025 | 30.24 | 30.25 | 30.24 | 30.25 | 30.25 | -0.03% | 9,334 |
| Sep 15, 2025 | 30.22 | 30.26 | 30.22 | 30.26 | 30.26 | 0.43% | 7,290 |
| Sep 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.40% | - |
| Sep 11, 2025 | 30.20 | 30.25 | 30.19 | 30.25 | 30.25 | 0.33% | 116,276 |
| Sep 10, 2025 | 30.12 | 30.15 | 30.12 | 30.15 | 30.15 | 0.30% | 3,068 |
| Sep 9, 2025 | 30.07 | 30.09 | 30.05 | 30.06 | 30.06 | -0.20% | 53,338 |
| Sep 8, 2025 | 29.93 | 30.12 | 29.93 | 30.12 | 30.12 | 0.33% | 9,148 |
| Sep 5, 2025 | 29.93 | 30.02 | 29.93 | 30.02 | 30.02 | 0.77% | 2,374 |
| Sep 4, 2025 | 29.66 | 29.79 | 29.66 | 29.79 | 29.79 | 0.34% | 23,358 |
| Sep 3, 2025 | 29.67 | 29.69 | 29.66 | 29.69 | 29.69 | 0.54% | 15 |
| Sep 2, 2025 | 29.55 | 29.55 | 29.49 | 29.53 | 29.53 | -0.37% | 4,298 |
| Sep 1, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.03% | 5,778 |
| Aug 29, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.30% | - |
| Aug 28, 2025 | 29.73 | 29.74 | 29.69 | 29.72 | 29.72 | 0.34% | 3,734 |
| Aug 27, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.10% | - |
| Aug 26, 2025 | 29.52 | 29.65 | 29.52 | 29.65 | 29.65 | -0.20% | 13,891 |
| Aug 22, 2025 | 29.61 | 29.71 | 29.61 | 29.71 | 29.71 | 0.61% | 2,394 |
| Aug 21, 2025 | 29.55 | 29.55 | 29.47 | 29.53 | 29.53 | -0.34% | 8,832 |
| Aug 20, 2025 | 29.58 | 29.63 | 29.58 | 29.63 | 29.63 | 0.07% | 207,003 |
| Aug 19, 2025 | 29.63 | 29.63 | 29.58 | 29.61 | 29.61 | 0.14% | 8,513 |
| Aug 18, 2025 | 29.64 | 29.64 | 29.57 | 29.57 | 29.57 | -0.20% | 57,437 |
| Aug 15, 2025 | 29.66 | 29.66 | 29.63 | 29.63 | 29.63 | - | 197 |
| Aug 14, 2025 | 29.64 | 29.64 | 29.63 | 29.63 | 29.63 | -0.24% | 20,206 |
| Aug 13, 2025 | 29.72 | 29.72 | 29.70 | 29.70 | 29.70 | 0.54% | 2 |
| Aug 12, 2025 | 29.56 | 29.57 | 29.54 | 29.54 | 29.54 | -0.17% | 1,956 |
| Aug 11, 2025 | 29.55 | 29.59 | 29.55 | 29.59 | 29.59 | 0.17% | 3,228 |
| Aug 8, 2025 | 29.57 | 29.57 | 29.54 | 29.54 | 29.54 | -0.51% | 1 |
| Aug 7, 2025 | 29.63 | 29.69 | 29.62 | 29.69 | 29.69 | 0.17% | 49,432 |
| Aug 6, 2025 | 29.59 | 29.64 | 29.59 | 29.64 | 29.64 | -0.03% | 42,734 |
| Aug 5, 2025 | 29.58 | 29.65 | 29.58 | 29.65 | 29.65 | 0.10% | 2,438 |
| Aug 4, 2025 | 29.58 | 29.62 | 29.58 | 29.62 | 29.62 | 0.37% | 2,845 |
| Aug 1, 2025 | 29.45 | 29.51 | 29.45 | 29.51 | 29.51 | 0.34% | 2,354 |
| Jul 31, 2025 | 29.41 | 29.41 | 29.39 | 29.41 | 29.41 | 0.10% | 269,633 |
| Jul 30, 2025 | 29.39 | 29.39 | 29.34 | 29.38 | 29.38 | -0.07% | 13,731 |
| Jul 29, 2025 | 29.28 | 29.40 | 29.28 | 29.40 | 29.40 | 0.27% | 18,983 |
| Jul 28, 2025 | 29.34 | 29.34 | 29.32 | 29.32 | 29.32 | 0.17% | 23,326 |
| Jul 25, 2025 | 29.25 | 29.27 | 29.24 | 29.27 | 29.27 | -0.07% | 26,042 |
| Jul 24, 2025 | 29.23 | 29.29 | 29.22 | 29.29 | 29.29 | - | 48,076 |
| Jul 23, 2025 | 29.28 | 29.29 | 29.28 | 29.29 | 29.29 | -0.17% | 11,261 |
| Jul 22, 2025 | 29.22 | 29.34 | 29.22 | 29.34 | 29.34 | 0.07% | 15,823 |
| Jul 21, 2025 | 29.29 | 29.32 | 29.29 | 29.32 | 29.32 | 0.51% | 23,495 |
| Jul 18, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.10% | - |