State Street SPDR S&P US Dividend Aristocrats UCITS ETF (LON:USDV)
London · Delayed Price · Currency is GBP 62.38
+0.33 (0.53%)
Sep 23, 2026, 10:35 AM GMT
LON:USDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 62.17 | 62.36 | 62.17 | 62.31 | - | 0.42% | 1,111 |
| Sep 22, 2026 | 61.98 | 62.30 | 61.98 | 62.05 | 62.05 | 0.06% | 38,690 |
| Sep 21, 2026 | 62.23 | 62.31 | 61.91 | 62.01 | 62.01 | -0.07% | 9,165 |
| Sep 18, 2026 | 62.77 | 63.10 | 62.32 | 62.37 | 62.05 | -0.72% | 4,667 |
| Sep 17, 2026 | 62.88 | 63.25 | 62.76 | 62.82 | 62.50 | -0.11% | 14,264 |
| Sep 16, 2026 | 62.89 | 63.05 | 62.80 | 62.89 | 62.57 | 0.03% | 19,190 |
| Sep 15, 2026 | 62.97 | 63.09 | 62.72 | 62.87 | 62.55 | -0.21% | 14,544 |
| Sep 14, 2026 | 62.76 | 63.46 | 62.74 | 63.00 | 62.68 | 0.98% | 36,281 |
| Sep 11, 2026 | 62.55 | 62.87 | 62.30 | 62.39 | 62.07 | 0.08% | 7,605 |
| Sep 10, 2026 | 62.58 | 62.83 | 62.31 | 62.34 | 62.02 | -0.22% | 12,633 |
| Sep 9, 2026 | 62.91 | 63.11 | 62.48 | 62.48 | 62.16 | -1.06% | 22,872 |
| Sep 8, 2026 | 63.25 | 63.46 | 63.09 | 63.15 | 62.83 | -0.14% | 6,768 |
| Sep 7, 2026 | 63.40 | 63.63 | 63.14 | 63.24 | 62.92 | -0.94% | 11,422 |
| Sep 4, 2026 | 63.84 | 64.25 | 63.69 | 63.84 | 63.51 | -0.22% | 22,973 |
| Sep 3, 2026 | 63.90 | 64.30 | 63.76 | 63.98 | 63.65 | 0.06% | 13,428 |
| Sep 2, 2026 | 63.75 | 64.04 | 63.53 | 63.94 | 63.61 | 0.42% | 7,444 |
| Sep 1, 2026 | 63.77 | 64.13 | 63.60 | 63.67 | 63.34 | -0.70% | 26,725 |
| Aug 28, 2026 | 64.16 | 64.36 | 64.05 | 64.12 | 63.79 | -0.06% | 6,352 |
| Aug 27, 2026 | 64.29 | 64.37 | 63.84 | 64.16 | 63.83 | -0.42% | 10,199 |
| Aug 26, 2026 | 64.19 | 64.61 | 64.04 | 64.43 | 64.10 | 0.51% | 10,128 |
| Aug 25, 2026 | 64.48 | 64.58 | 63.93 | 64.10 | 63.77 | -0.45% | 7,027 |
| Aug 24, 2026 | 64.27 | 64.60 | 64.18 | 64.39 | 64.06 | 0.22% | 17,076 |
| Aug 21, 2026 | 63.92 | 64.49 | 63.88 | 64.25 | 63.92 | -0.42% | 15,019 |
| Aug 20, 2026 | 64.38 | 64.58 | 64.03 | 64.52 | 64.19 | -0.26% | 59,795 |
| Aug 19, 2026 | 64.39 | 64.95 | 64.15 | 64.69 | 64.36 | 0.29% | 32,891 |
| Aug 18, 2026 | 64.21 | 64.68 | 64.06 | 64.50 | 64.17 | 0.73% | 7,775 |
| Aug 17, 2026 | 64.43 | 64.55 | 64.03 | 64.03 | 63.70 | -0.93% | 44,879 |
| Aug 14, 2026 | 64.85 | 64.85 | 64.44 | 64.63 | 64.30 | -0.06% | 6,235 |
| Aug 13, 2026 | 64.74 | 65.00 | 64.60 | 64.67 | 64.34 | 0.42% | 8,217 |
| Aug 12, 2026 | 64.57 | 64.62 | 64.11 | 64.40 | 64.07 | -0.16% | 8,630 |
| Aug 11, 2026 | 64.37 | 64.75 | 64.24 | 64.50 | 64.17 | 0.23% | 25,098 |
| Aug 10, 2026 | 64.63 | 64.72 | 64.10 | 64.35 | 64.02 | -0.02% | 11,173 |
| Aug 7, 2026 | 64.38 | 64.80 | 63.98 | 64.36 | 64.03 | -0.06% | 9,195 |
| Aug 6, 2026 | 64.82 | 64.88 | 64.30 | 64.40 | 64.07 | 0.45% | 14,858 |
| Aug 5, 2026 | 64.60 | 65.00 | 64.11 | 64.11 | 63.78 | 0.05% | 20,932 |
| Aug 4, 2026 | 64.11 | 64.16 | 63.37 | 64.08 | 63.75 | 0.25% | 7,920 |
| Aug 3, 2026 | 63.64 | 64.49 | 63.47 | 63.92 | 63.59 | 0.68% | 8,329 |
| Jul 31, 2026 | 64.01 | 64.14 | 63.41 | 63.49 | 63.17 | -0.05% | 3,632 |
| Jul 30, 2026 | 65.17 | 65.33 | 63.40 | 63.52 | 63.20 | -3.51% | 23,216 |
| Jul 29, 2026 | 66.18 | 66.28 | 65.71 | 65.83 | 65.49 | -0.78% | 9,662 |
| Jul 28, 2026 | 65.35 | 66.60 | 65.14 | 66.35 | 66.01 | 1.87% | 18,265 |
| Jul 27, 2026 | 64.75 | 65.30 | 64.58 | 65.13 | 64.80 | 0.91% | 15,096 |
| Jul 24, 2026 | 64.06 | 64.59 | 63.81 | 64.54 | 64.21 | 0.89% | 9,500 |
| Jul 23, 2026 | 63.79 | 64.06 | 63.53 | 63.97 | 63.64 | 0.41% | 4,961 |
| Jul 22, 2026 | 63.75 | 63.89 | 63.30 | 63.71 | 63.38 | 0.54% | 6,476 |
| Jul 21, 2026 | 63.30 | 63.56 | 63.14 | 63.37 | 63.05 | -0.24% | 8,150 |
| Jul 20, 2026 | 63.56 | 63.92 | 63.38 | 63.52 | 63.20 | -0.81% | 8,057 |
| Jul 17, 2026 | 63.98 | 64.77 | 63.73 | 64.04 | 63.71 | 0.60% | 18,380 |
| Jul 16, 2026 | 62.43 | 63.67 | 62.23 | 63.66 | 63.33 | 1.34% | 58,846 |
| Jul 15, 2026 | 63.06 | 63.25 | 62.82 | 62.82 | 62.50 | -0.66% | 22,548 |