SSgA State Street SPDR Bloomberg U.S. Corporate Scored UCITS ETF (LON:USCR)
London · Delayed Price · Currency is GBP · Price in USD 30.03
+0.06 (0.22%)
Sep 23, 2026, 12:02 PM GMT
LON:USCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | - | 0.22% | 1,263 |
| Sep 22, 2026 | 30.05 | 30.05 | 29.96 | 29.96 | 29.96 | -0.06% | 8,761 |
| Sep 21, 2026 | 29.99 | 29.99 | 29.99 | 29.98 | 29.98 | 0.28% | 58 |
| Sep 18, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.39% | - |
| Sep 17, 2026 | 29.96 | 30.01 | 29.95 | 30.01 | 30.01 | 0.19% | 3,430 |
| Sep 16, 2026 | 29.82 | 29.88 | 29.82 | 29.95 | 29.95 | 0.39% | 3,261 |
| Sep 15, 2026 | 29.78 | 29.87 | 29.77 | 29.84 | 29.84 | -0.06% | 8,265 |
| Sep 14, 2026 | 29.82 | 29.82 | 29.82 | 29.85 | 29.85 | -0.23% | 1,164 |
| Sep 11, 2026 | 29.91 | 29.91 | 29.85 | 29.92 | 29.92 | -0.03% | 5,825 |
| Sep 10, 2026 | 30.11 | 30.11 | 30.02 | 29.93 | 29.93 | -0.45% | 12,025 |
| Sep 9, 2026 | 30.14 | 30.15 | 30.07 | 30.07 | 30.07 | -0.26% | 3,347 |
| Sep 8, 2026 | 30.10 | 30.17 | 30.08 | 30.15 | 30.15 | 0.13% | 2,984 |
| Sep 7, 2026 | 30.09 | 30.14 | 30.09 | 30.11 | 30.11 | -0.12% | 4,311 |
| Sep 4, 2026 | 30.13 | 30.13 | 30.11 | 30.14 | 30.14 | -0.24% | 1,217 |
| Sep 3, 2026 | 30.21 | 30.22 | 30.17 | 30.22 | 30.22 | 0.57% | 2,852 |
| Sep 2, 2026 | 30.09 | 30.06 | 30.05 | 30.05 | 30.05 | -0.41% | 35,287 |
| Sep 1, 2026 | 30.13 | 30.20 | 30.10 | 30.17 | 30.17 | -0.38% | 8,163 |
| Aug 28, 2026 | 30.34 | 30.35 | 30.29 | 30.29 | 30.29 | -0.12% | 2,017 |
| Aug 27, 2026 | 30.32 | 30.34 | 30.32 | 30.32 | 30.32 | -0.08% | 5,373 |
| Aug 26, 2026 | 30.35 | 30.35 | 30.30 | 30.35 | 30.35 | -0.03% | 4,779 |
| Aug 25, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.48% | 542 |
| Aug 24, 2026 | 30.23 | 30.31 | 30.17 | 30.21 | 30.21 | 0.27% | 28,386 |
| Aug 21, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.34% | - |
| Aug 20, 2026 | 30.19 | 30.23 | 30.23 | 30.23 | 30.23 | -0.18% | 118,315 |
| Aug 19, 2026 | 30.16 | 30.29 | 30.14 | 30.29 | 30.29 | 0.63% | 3,660 |
| Aug 18, 2026 | 30.08 | 30.10 | 30.04 | 30.10 | 30.10 | -0.10% | 7,246 |
| Aug 17, 2026 | 30.25 | 30.25 | 30.13 | 30.13 | 30.13 | -0.21% | 6,394 |
| Aug 14, 2026 | 30.24 | 30.29 | 30.24 | 30.19 | 30.19 | -0.44% | 2,284 |
| Aug 13, 2026 | 30.23 | 30.37 | 30.23 | 30.32 | 30.32 | 0.33% | 2,407 |
| Aug 12, 2026 | 30.22 | 30.22 | 30.21 | 30.22 | 30.22 | 0.08% | 1,386 |
| Aug 11, 2026 | 30.15 | 30.21 | 30.15 | 30.20 | 30.20 | -0.05% | 1,828 |
| Aug 10, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.18% | 14,573 |
| Aug 7, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.02% | - |
| Aug 6, 2026 | 30.32 | 30.32 | 30.22 | 30.26 | 30.26 | -0.10% | 2,649 |
| Aug 5, 2026 | 30.39 | 30.39 | 30.29 | 30.29 | 30.29 | 0.03% | 4,060 |
| Aug 4, 2026 | 30.15 | 30.33 | 30.15 | 30.28 | 30.28 | 0.20% | 2,461 |
| Aug 3, 2026 | 30.22 | 30.22 | 30.16 | 30.22 | 30.22 | 0.55% | 19,913 |
| Jul 31, 2026 | 30.16 | 30.21 | 30.16 | 30.06 | 30.06 | -0.30% | 2,357 |
| Jul 30, 2026 | 30.11 | 30.13 | 30.10 | 30.15 | 30.15 | - | 15,391 |
| Jul 29, 2026 | 30.17 | 30.18 | 30.15 | 30.15 | 30.15 | -0.38% | 2,723 |
| Jul 28, 2026 | 30.20 | 30.26 | 30.20 | 30.26 | 30.26 | 0.27% | 1,280 |
| Jul 27, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.17% | 1,210 |
| Jul 24, 2026 | 30.09 | 30.14 | 30.09 | 30.13 | 30.13 | 0.24% | 1,148 |
| Jul 23, 2026 | 30.09 | 30.09 | 30.09 | 30.06 | 30.06 | -0.55% | 1,134 |
| Jul 22, 2026 | 30.20 | 30.22 | 30.20 | 30.22 | 30.22 | -0.07% | 1,714 |
| Jul 21, 2026 | 30.32 | 30.32 | 30.27 | 30.24 | 30.24 | -0.28% | 28,079 |
| Jul 20, 2026 | 30.37 | 30.36 | 30.28 | 30.33 | 30.33 | -0.26% | 3,756 |
| Jul 17, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.05% | - |
| Jul 16, 2026 | 30.30 | 30.39 | 30.28 | 30.39 | 30.39 | - | 992 |
| Jul 15, 2026 | 30.28 | 30.39 | 30.28 | 30.39 | 30.39 | 0.40% | 3,348 |