SSgA SPDR S&P US Dividend Aristocrats UCITS ETF (SWX:USDV)
Switzerland · Delayed Price · Currency is CHF 61.96
-0.50 (-0.80%)
At close: Sep 5, 2025
SWX:USDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.66 | 62.81 | 61.96 | 61.96 | - | -0.80% | 162 |
| Sep 4, 2025 | 62.34 | 62.92 | 62.34 | 62.46 | - | 0.71% | 2,849 |
| Sep 3, 2025 | 62.31 | 62.31 | 62.02 | 62.02 | - | -0.19% | 234 |
| Sep 2, 2025 | 62.54 | 62.66 | 62.14 | 62.14 | - | -0.62% | 7,931 |
| Sep 1, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | - | 0.21% | 85 |
| Aug 29, 2025 | 62.38 | 62.44 | 62.38 | 62.40 | - | 0.02% | 432 |
| Aug 28, 2025 | 63.04 | 63.04 | 62.39 | 62.39 | - | -0.67% | 21,198 |
| Aug 27, 2025 | 62.93 | 62.97 | 62.81 | 62.81 | - | 0.30% | 1,185 |
| Aug 26, 2025 | 63.02 | 63.02 | 62.62 | 62.62 | - | -0.41% | 9,068 |
| Aug 25, 2025 | 63.35 | 63.35 | 62.88 | 62.88 | - | -0.73% | 1,181 |
| Aug 22, 2025 | 63.50 | 63.50 | 63.26 | 63.34 | - | 0.48% | 582 |
| Aug 21, 2025 | 63.01 | 63.04 | 63.01 | 63.04 | - | 0.25% | 238 |
| Aug 20, 2025 | 63.08 | 63.08 | 62.87 | 62.88 | - | 0.06% | 5,318 |
| Aug 19, 2025 | 62.35 | 62.84 | 62.20 | 62.84 | - | 0.54% | 5,728 |
| Aug 18, 2025 | 62.87 | 62.87 | 62.50 | 62.50 | - | 0.13% | 16 |
| Aug 15, 2025 | 62.69 | 62.69 | 62.42 | 62.42 | - | -0.34% | 1,852 |
| Aug 14, 2025 | 62.80 | 63.09 | 62.60 | 62.63 | - | 0.21% | 177 |
| Aug 13, 2025 | 62.19 | 62.50 | 62.10 | 62.50 | - | 0.63% | 5,145 |
| Aug 12, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | - | 0.05% | 2 |
| Aug 11, 2025 | 62.10 | 62.25 | 62.08 | 62.08 | - | 0.16% | 154 |
| Aug 8, 2025 | 61.90 | 62.08 | 61.90 | 61.98 | - | 0.15% | 1,063 |
| Aug 7, 2025 | 61.82 | 62.05 | 61.82 | 61.89 | - | 0.47% | 2,221 |
| Aug 6, 2025 | 61.77 | 61.77 | 61.60 | 61.60 | - | 0.29% | 793 |
| Aug 5, 2025 | 61.77 | 61.77 | 61.42 | 61.42 | - | -0.10% | 640 |
| Aug 4, 2025 | 61.04 | 61.48 | 60.91 | 61.48 | - | -0.74% | 269 |
| Jul 31, 2025 | 61.75 | 61.96 | 61.55 | 61.94 | - | -0.18% | 5,539 |
| Jul 30, 2025 | 62.01 | 62.13 | 61.91 | 62.05 | - | 0.18% | 3,305 |
| Jul 29, 2025 | 62.08 | 62.08 | 61.94 | 61.94 | - | 0.24% | 602 |
| Jul 28, 2025 | 62.00 | 62.00 | 61.79 | 61.79 | - | 0.96% | 510 |
| Jul 25, 2025 | 61.33 | 61.61 | 61.20 | 61.20 | - | -0.67% | 680 |
| Jul 24, 2025 | 61.30 | 61.61 | 61.30 | 61.61 | - | 0.59% | 3,334 |
| Jul 23, 2025 | 61.36 | 61.36 | 61.25 | 61.25 | - | 0.13% | 1,316 |
| Jul 22, 2025 | 60.96 | 61.17 | 60.96 | 61.17 | - | -0.34% | 550 |
| Jul 21, 2025 | 61.45 | 61.56 | 61.38 | 61.38 | - | -0.21% | 98 |
| Jul 18, 2025 | 61.50 | 61.51 | 61.50 | 61.51 | - | 0.02% | 3,660 |
| Jul 17, 2025 | 61.26 | 61.50 | 61.15 | 61.50 | - | 1.27% | 734 |
| Jul 16, 2025 | 60.48 | 60.76 | 60.48 | 60.73 | - | -0.57% | 374 |
| Jul 15, 2025 | 61.05 | 61.08 | 61.05 | 61.08 | - | 0.48% | 1,573 |
| Jul 14, 2025 | 60.90 | 60.95 | 60.79 | 60.79 | - | -0.33% | 89 |
| Jul 11, 2025 | 61.07 | 61.07 | 60.99 | 60.99 | - | -0.83% | 457 |
| Jul 10, 2025 | 61.40 | 61.50 | 61.40 | 61.50 | - | 1.43% | 293 |
| Jul 9, 2025 | 60.85 | 60.85 | 60.59 | 60.63 | - | -0.56% | 687 |
| Jul 8, 2025 | 60.47 | 60.97 | 60.47 | 60.97 | - | -0.21% | 370 |
| Jul 7, 2025 | 60.94 | 61.10 | 60.94 | 61.10 | - | 0.83% | 11,280 |
| Jul 4, 2025 | 60.68 | 60.68 | 60.60 | 60.60 | - | -0.87% | 4,515 |
| Jul 3, 2025 | 60.60 | 61.19 | 60.60 | 61.13 | - | 1.06% | 833 |
| Jul 2, 2025 | 60.78 | 60.78 | 60.49 | 60.49 | - | 0.07% | 5 |
| Jul 1, 2025 | 59.32 | 60.45 | 59.29 | 60.45 | - | 1.39% | 344 |
| Jun 30, 2025 | 59.77 | 59.77 | 59.62 | 59.62 | - | -0.77% | 7,325 |
| Jun 27, 2025 | 59.74 | 60.08 | 59.74 | 60.08 | - | 0.92% | 1,099 |