SSgA SPDR S&P 500 Low Volatility UCITS ETF (LON:USLV)
London · Delayed Price · Currency is GBP 61.39
-0.59 (-0.95%)
Aug 1, 2025, 4:35 PM BST
LON:USLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.84 | 61.85 | 61.39 | 61.39 | 61.39 | -0.95% | 1,360 |
| Jul 31, 2025 | 61.75 | 61.98 | 61.63 | 61.98 | 61.98 | -0.03% | 191 |
| Jul 30, 2025 | 61.61 | 62.09 | 61.61 | 62.00 | 62.00 | 0.29% | - |
| Jul 29, 2025 | 61.54 | 61.82 | 61.45 | 61.82 | 61.82 | 0.42% | 3 |
| Jul 28, 2025 | 61.77 | 61.96 | 61.56 | 61.56 | 61.56 | - | 189 |
| Jul 25, 2025 | 61.59 | 61.70 | 61.47 | 61.56 | 61.56 | 0.41% | 86 |
| Jul 24, 2025 | 60.96 | 61.34 | 60.95 | 61.31 | 61.31 | 0.74% | 195 |
| Jul 23, 2025 | 61.37 | 61.37 | 60.86 | 60.86 | 60.86 | -0.28% | 74 |
| Jul 22, 2025 | 60.88 | 61.25 | 60.88 | 61.03 | 61.03 | 0.35% | 2,800 |
| Jul 21, 2025 | 60.91 | 60.91 | 60.82 | 60.82 | 60.82 | -0.16% | 247 |
| Jul 18, 2025 | 61.33 | 61.33 | 60.73 | 60.92 | 60.92 | 0.33% | 900 |
| Jul 17, 2025 | 60.85 | 60.85 | 60.68 | 60.72 | 60.72 | 1.01% | 131 |
| Jul 16, 2025 | 60.45 | 60.62 | 60.11 | 60.11 | 60.11 | -0.74% | 49 |
| Jul 15, 2025 | 60.97 | 61.05 | 60.56 | 60.56 | 60.56 | -0.28% | 674 |
| Jul 14, 2025 | 60.45 | 60.73 | 60.35 | 60.73 | 60.73 | 0.73% | 67 |
| Jul 11, 2025 | 60.41 | 60.52 | 60.28 | 60.29 | 60.29 | -0.30% | 1,151 |
| Jul 10, 2025 | 59.71 | 60.47 | 59.69 | 60.47 | 60.47 | 0.87% | 698 |
| Jul 9, 2025 | 59.80 | 60.16 | 59.80 | 59.95 | 59.95 | -0.35% | 5,073 |
| Jul 8, 2025 | 59.94 | 60.27 | 59.94 | 60.16 | 60.16 | 0.10% | 1,973 |
| Jul 7, 2025 | 60.33 | 60.33 | 60.10 | 60.10 | 60.10 | 0.10% | 193 |
| Jul 4, 2025 | 60.03 | 60.05 | 59.91 | 60.04 | 60.04 | -0.12% | 193 |
| Jul 3, 2025 | 60.09 | 60.11 | 59.93 | 60.11 | 60.11 | 0.45% | 2 |
| Jul 2, 2025 | 60.20 | 60.69 | 59.70 | 59.84 | 59.84 | -0.63% | 993 |
| Jul 1, 2025 | 59.31 | 60.22 | 59.31 | 60.22 | 60.22 | 1.57% | 915 |
| Jun 30, 2025 | 59.29 | 59.49 | 59.22 | 59.29 | 59.29 | 0.08% | 1,157 |
| Jun 27, 2025 | 59.13 | 59.24 | 58.93 | 59.24 | 59.24 | 0.51% | 2 |
| Jun 26, 2025 | 59.02 | 59.02 | 58.77 | 58.94 | 58.94 | -0.67% | 1,251 |
| Jun 25, 2025 | 60.06 | 60.20 | 59.34 | 59.34 | 59.34 | -0.74% | 2 |
| Jun 24, 2025 | 60.43 | 60.43 | 59.78 | 59.78 | 59.78 | -0.53% | 335 |
| Jun 23, 2025 | 59.56 | 60.46 | 59.56 | 60.10 | 60.10 | -0.07% | 1,073 |
| Jun 20, 2025 | 59.66 | 60.15 | 59.54 | 60.14 | 60.14 | 0.79% | 1 |
| Jun 19, 2025 | 60.10 | 60.10 | 59.67 | 59.67 | 59.67 | -0.52% | 213 |
| Jun 18, 2025 | 60.07 | 60.09 | 59.95 | 59.98 | 59.98 | 0.20% | 450 |
| Jun 17, 2025 | 59.56 | 59.86 | 59.55 | 59.86 | 59.86 | 0.03% | 1,153 |
| Jun 16, 2025 | 59.79 | 59.97 | 59.79 | 59.84 | 59.84 | -0.61% | 32 |
| Jun 13, 2025 | 60.28 | 60.87 | 59.88 | 60.21 | 60.21 | 0.20% | 12 |
| Jun 12, 2025 | 60.14 | 60.14 | 59.65 | 60.09 | 60.09 | -0.27% | 796 |
| Jun 11, 2025 | 60.52 | 60.52 | 60.20 | 60.25 | 60.25 | -0.20% | 509 |
| Jun 10, 2025 | 60.52 | 60.52 | 60.32 | 60.37 | 60.37 | 0.67% | 2 |
| Jun 9, 2025 | 60.27 | 60.51 | 59.97 | 59.97 | 59.97 | -0.68% | 352 |
| Jun 6, 2025 | 60.45 | 60.50 | 60.32 | 60.38 | 60.38 | 0.67% | 1,659 |
| Jun 5, 2025 | 60.43 | 60.43 | 59.87 | 59.98 | 59.98 | -0.81% | 264 |
| Jun 4, 2025 | 60.79 | 60.87 | 60.47 | 60.47 | 60.47 | -0.07% | 4,189 |
| Jun 3, 2025 | 60.91 | 61.03 | 60.51 | 60.51 | 60.51 | -0.12% | 33 |
| Jun 2, 2025 | 60.57 | 60.97 | 60.52 | 60.58 | 60.58 | -0.64% | 1,373 |
| May 30, 2025 | 60.53 | 61.11 | 60.53 | 60.97 | 60.97 | 0.61% | 1,248 |
| May 29, 2025 | 60.54 | 60.97 | 60.36 | 60.60 | 60.60 | -0.13% | 3,863 |
| May 28, 2025 | 60.83 | 60.98 | 60.68 | 60.68 | 60.68 | 0.05% | 484 |
| May 27, 2025 | 60.61 | 60.84 | 60.20 | 60.65 | 60.65 | 0.90% | 601 |
| May 23, 2025 | 60.65 | 60.65 | 60.00 | 60.11 | 60.11 | -0.56% | 12,803 |